We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.981 | -2.88187372709 | 68.74 | 69.42 | 66.76 | 5392 | 68.64166629 | SP |
| 4 | 0.189 | 0.283911671924 | 66.57 | 69.42 | 65.48 | 4480 | 67.64854213 | SP |
| 12 | 7.7712 | 13.1742495906 | 58.9878 | 69.42 | 58.21 | 3375 | 63.89328012 | SP |
| 26 | 10.889 | 19.4898872382 | 55.87 | 69.42 | 55.28 | 2659 | 62.10170628 | SP |
| 52 | 14.809 | 28.5062560154 | 51.95 | 69.42 | 47.3 | 3120 | 55.97450364 | SP |
| 156 | 20.669 | 44.8448687351 | 46.09 | 69.42 | 45.1 | 4175 | 52.28648921 | SP |
| 260 | 20.669 | 44.8448687351 | 46.09 | 69.42 | 45.1 | 4175 | 52.28648921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 66.759 | -1.76 | -2.57 | 67.51 | 67.51 | 66.759 | 472 |
| 1721169000 | 68.5209 | 0.02 | 0.03 | 68.51 | 68.6 | 68.39 | 4068 |
| 1721082600 | 68.5 | 0.15 | 0.22 | 68.45 | 69.16 | 68.45 | 8159 |
| 1720823400 | 68.347 | 0.31 | 0.45 | 67.95 | 68.88 | 67.95 | 6046 |
| 1720737000 | 68.04 | -1.38 | -1.99 | 69.35 | 69.36 | 67.99 | 2415 |
| 1720650600 | 69.42 | 0.68 | 0.99 | 68.74 | 69.42 | 68.74 | 6272 |
| 1720564200 | 68.7388 | 0.08 | 0.12 | 68.67 | 68.88 | 68.67 | 4979 |
| 1720477800 | 68.6593 | 0.1 | 0.14 | 68.5 | 68.6593 | 68.5 | 1742 |
| 1720218600 | 68.56 | 0.69 | 1.01 | 67.6 | 68.59 | 67.6 | 6305 |
| 1720040640 | 67.8722 | 0.58 | 0.87 | 67 | 67.8722 | 67 | 4711 |
| 1719959400 | 67.29 | 0.48 | 0.72 | 66.41 | 67.29 | 66.41 | 6459 |
| 1719873000 | 66.8104 | 0.16 | 0.24 | 66.769999 | 66.8104 | 66.7 | 669 |
| 1719613800 | 66.648399 | 0 | 0.00 | 66.648399 | 66.648399 | 66.648399 | 0 |
| 1719527400 | 66.648399 | 0.06 | 0.09 | 66.7 | 66.7 | 66.648399 | 6920 |
| 1719441000 | 66.5869 | 0.38 | 0.57 | 66.5869 | 66.5869 | 66.5869 | 15 |
| 1719354600 | 66.2065 | 0.72 | 1.10 | 65.48 | 66.2065 | 65.48 | 618 |
| 1719268200 | 65.4876 | -0.67 | -1.01 | 66.019999 | 66.019999 | 65.48 | 7604 |
| 1719009000 | 66.1538 | -0.15 | -0.23 | 66.48 | 66.48 | 66.1538 | 8593 |
| 1718922600 | 66.3048 | -0.41 | -0.61 | 66.569999 | 66.569999 | 66.06 | 583 |
| 1718749800 | 66.7118 | 0.08 | 0.12 | 66.68 | 66.7118 | 66.64 | 424 |
| 1718663400 | 66.6333 | 0.67 | 1.02 | 66.34 | 66.785 | 65.98 | 531 |
| 1718404200 | 65.959999 | 0.13 | 0.20 | 65.67 | 65.959999 | 65.67 | 1211 |
| 1718317800 | 65.83 | 0.25 | 0.39 | 65.72 | 65.83 | 65.56 | 821 |
| 1718231400 | 65.5755 | 0.96 | 1.49 | 65.81 | 65.81 | 65.2496 | 959 |
| 1718145000 | 64.613299 | 0.53 | 0.83 | 64.209999 | 64.613299 | 64.209999 | 3402 |
| 1718058600 | 64.0785 | 0.15 | 0.23 | 64 | 64.08 | 64 | 937 |
| 1717799400 | 63.9287 | -0.02 | -0.03 | 64.42 | 64.47 | 63.92 | 10228 |
| 1717713000 | 63.9496 | 0.04 | 0.07 | 64.47 | 64.47 | 63.75 | 964 |
| 1717626600 | 63.9069 | 1.12 | 1.79 | 63.15 | 63.9069 | 63.13 | 1970 |
| 1717540200 | 62.7823 | 0.26 | 0.42 | 62.56 | 62.7823 | 62.32 | 578 |
| 1717453800 | 62.52 | 0.33 | 0.53 | 62.12 | 62.62 | 62.12 | 927 |
| 1717194600 | 62.1918 | 0.02 | 0.03 | 61.45 | 62.1918 | 61.45 | 457 |
| 1717108200 | 62.1746 | -0.78 | -1.23 | 63 | 63 | 62.1746 | 68 |
| 1717021800 | 62.95 | -0.31 | -0.49 | 62.855 | 63.13 | 62.855 | 4715 |
| 1716935400 | 63.2626 | 0.28 | 0.45 | 62.84 | 63.27 | 62.84 | 7159 |
| 1716589800 | 62.9815 | 0.53 | 0.84 | 62.51 | 63.015 | 62.51 | 2314 |
| 1716503400 | 62.4543 | -0.19 | -0.30 | 62.82 | 63.25 | 62.36 | 2044 |
| 1716417000 | 62.6395 | -0.21 | -0.34 | 63.49 | 63.49 | 62.6395 | 4362 |
| 1716330600 | 62.8519 | 0.23 | 0.37 | 62.42 | 62.8519 | 62.42 | 188 |
| 1716244200 | 62.6221 | 0.33 | 0.54 | 62.19 | 62.7001 | 62.19 | 1614 |
| 1715985000 | 62.2886 | -0.1 | -0.16 | 62.36 | 62.3601 | 62.2886 | 384 |
| 1715898600 | 62.3909 | -0.15 | -0.24 | 62.44 | 62.4601 | 62.36 | 1168 |
| 1715812200 | 62.5379 | 0.94 | 1.52 | 62.46 | 62.55 | 62.46 | 928 |
| 1715725800 | 61.6 | 0.4 | 0.66 | 61.01 | 61.6 | 61.01 | 2431 |
| 1715639400 | 61.198 | 0.03 | 0.05 | 61.29 | 61.29 | 61.14 | 2897 |
| 1715380200 | 61.1657 | 0.1 | 0.17 | 61.6 | 61.6 | 61.04 | 389 |
| 1715293800 | 61.0631 | 0.12 | 0.20 | 61.0631 | 61.0631 | 61.0631 | 0 |
| 1715207400 | 60.9429 | -0.08 | -0.13 | 60.75 | 60.9429 | 60.75 | 1326 |
| 1715121000 | 61.0204 | 0.04 | 0.06 | 60.92 | 61.0204 | 60.92 | 97 |
| 1715034600 | 60.9822 | 0.75 | 1.25 | 60.61 | 60.9822 | 60.61 | 442 |
| 1714775400 | 60.2308 | 1.07 | 1.81 | 59.72 | 60.3201 | 59.72 | 6235 |
| 1714689000 | 59.16 | 0.68 | 1.16 | 58.35 | 59.19 | 58.35 | 1493 |
| 1714602600 | 58.4837 | -0.3 | -0.52 | 59.38 | 59.38 | 58.44 | 358 |
| 1714516200 | 58.787 | -0.97 | -1.62 | 59.76 | 59.76 | 58.787 | 14539 |
| 1714429800 | 59.7525 | 0.1 | 0.16 | 59.58 | 59.7525 | 59.48 | 15101 |
| 1714170600 | 59.6573 | 1.07 | 1.82 | 59.19 | 59.7701 | 59.19 | 3061 |
| 1714084200 | 58.5882 | -0.4 | -0.68 | 58.21 | 58.59 | 58.21 | 12768 |
| 1713997800 | 58.9878 | 0.1 | 0.16 | 58.9878 | 58.9878 | 58.9878 | 3 |
| 1713911400 | 58.8907 | 0.91 | 1.57 | 58.11 | 58.95 | 58.11 | 3903 |
| 1713825000 | 57.9787 | 0.51 | 0.89 | 58.31 | 58.31 | 57.4754 | 1284 |
| 1713565800 | 57.4698 | -1.18 | -2.02 | 58.52 | 58.52 | 57.4698 | 636 |
| 1713479400 | 58.6528 | -0.37 | -0.62 | 58.89 | 59.287 | 58.6528 | 1968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
