We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.50897842161 | 66.27 | 67.27 | 63.92 | 274596 | 65.07885188 | CS |
| 4 | 0.18 | 0.268296318378 | 67.09 | 68 | 63.3 | 332151 | 65.74514954 | CS |
| 12 | -4.75 | -6.5953901694 | 72.02 | 72.3 | 61.8 | 289555 | 65.61827146 | CS |
| 26 | 5.8 | 9.4354969904 | 61.47 | 76.91 | 56.75 | 242311 | 65.51930581 | CS |
| 52 | 16.24 | 31.8244170096 | 51.03 | 76.91 | 50.77 | 239063 | 61.58081191 | CS |
| 156 | 25.02 | 59.2189349112 | 42.25 | 76.91 | 38 | 243612 | 50.49408194 | CS |
| 260 | 33.49 | 99.1415038484 | 33.78 | 76.91 | 15.6 | 240237 | 44.95170378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 67 | 1.04 | 1.58 | 66.33 | 67.6046 | 66.3 | 453128 |
| 1740699300 | 65.959999 | 0.55 | 0.84 | 65.349999 | 66.4 | 64.91 | 231652 |
| 1740612900 | 65.41 | -0.16 | -0.24 | 65.379999 | 66.25 | 64.959999 | 167538 |
| 1740526500 | 65.569999 | 0.92 | 1.42 | 65.04 | 66.14 | 64.86 | 370990 |
| 1740440100 | 64.65 | 0.68 | 1.06 | 64.95 | 65.9 | 63.92 | 371490 |
| 1740180900 | 63.97 | -1.75 | -2.66 | 66.269999 | 66.36 | 63.93 | 253604 |
| 1740094500 | 65.72 | -0.46 | -0.70 | 65.87 | 66.114999 | 64.849999 | 235402 |
| 1740008100 | 66.18 | 0.16 | 0.24 | 65.36 | 66.48 | 65.25 | 339975 |
| 1739921700 | 66.019999 | 1.28 | 1.98 | 65.489999 | 66.41 | 64.7 | 290215 |
| 1739576100 | 64.739999 | -0.32 | -0.49 | 64.76 | 65.455 | 64.34 | 252200 |
| 1739489700 | 65.06 | 0.22 | 0.34 | 65.19 | 65.239999 | 64.129999 | 285598 |
| 1739403300 | 64.84 | -2.26 | -3.37 | 66.03 | 66.364999 | 64.8 | 274721 |
| 1739316900 | 67.099999 | 0.85 | 1.28 | 66.37 | 67.2 | 65.849999 | 165373 |
| 1739230500 | 66.25 | -0.42 | -0.63 | 66.95 | 67.099999 | 66.04 | 207955 |
| 1738971300 | 66.67 | -1.24 | -1.83 | 67.84 | 68.18 | 65.569999 | 220189 |
| 1738884900 | 67.91 | 0.5 | 0.74 | 67.94 | 67.955 | 66.81 | 165440 |
| 1738798500 | 67.41 | 0.59 | 0.88 | 67.15 | 68 | 66.3014 | 233889 |
| 1738712100 | 66.819999 | 1.87 | 2.88 | 64.629999 | 66.905 | 64.629999 | 228669 |
| 1738625700 | 64.95 | -0.94 | -1.43 | 65.14 | 65.59 | 63.3 | 478438 |
| 1738366500 | 65.89 | -1.37 | -2.04 | 67.13 | 67.795 | 65.51 | 1606454 |
| 1738280100 | 67.26 | 0.61 | 0.92 | 67.35 | 67.8 | 66.54 | 196453 |
| 1738193700 | 66.65 | -0.16 | -0.24 | 66.83 | 68.09 | 66.06 | 212856 |
| 1738107300 | 66.81 | 0.13 | 0.19 | 66.67 | 67.16 | 65.94 | 235532 |
| 1738020900 | 66.68 | 0.98 | 1.49 | 65.72 | 67.215 | 65.489999 | 216019 |
| 1737761700 | 65.7 | -0.16 | -0.24 | 65.36 | 66.2 | 65.11 | 221306 |
| 1737675300 | 65.86 | 0 | 0.00 | 65.86 | 65.86 | 65.86 | 0 |
| 1737588900 | 65.86 | -0.85 | -1.27 | 66.36 | 66.59 | 65.364999 | 235956 |
| 1737502500 | 66.709999 | 0.73 | 1.11 | 66.65 | 67.285 | 66.17 | 172459 |
| 1737156900 | 65.98 | 0.45 | 0.69 | 66.45 | 66.599999 | 65.26 | 174404 |
| 1737070500 | 65.53 | -0.75 | -1.13 | 66.01 | 66.444999 | 64.989999 | 186689 |
| 1736984100 | 66.28 | 0.85 | 1.30 | 67.49 | 67.59 | 65.87 | 207673 |
| 1736897700 | 65.43 | 1.85 | 2.91 | 64.379999 | 65.47 | 64.06 | 207138 |
| 1736811300 | 63.58 | 0.86 | 1.37 | 62.3 | 63.67 | 61.8 | 245531 |
| 1736552100 | 62.72 | -1.18 | -1.85 | 62.55 | 63.195 | 62.04 | 308704 |
| 1736379300 | 63.9 | 0.29 | 0.46 | 63.18 | 64.08 | 62.85 | 328992 |
| 1736292900 | 63.61 | 0.09 | 0.14 | 63.69 | 64.129999 | 62.775 | 258774 |
| 1736206500 | 63.52 | 0.25 | 0.40 | 63.28 | 64.89 | 62.555 | 240887 |
| 1735947300 | 63.27 | 0.33 | 0.52 | 62.9 | 63.45 | 61.82 | 206832 |
| 1735860900 | 62.94 | -0.22 | -0.35 | 63.68 | 65.379999 | 62.815 | 222118 |
| 1735688100 | 63.16 | -0.31 | -0.49 | 63.61 | 63.98 | 62.95 | 200715 |
| 1735601700 | 63.47 | -0.33 | -0.52 | 63.39 | 64.04 | 62.58 | 152282 |
| 1735342500 | 63.8 | -1.08 | -1.66 | 64.269999 | 64.989999 | 63.2529 | 178443 |
| 1735256100 | 64.879999 | 0.47 | 0.73 | 63.89 | 64.98 | 63.715 | 154310 |
| 1735077840 | 64.41 | 0.27 | 0.42 | 64.33 | 64.55 | 63.91 | 127850 |
| 1734996900 | 64.14 | -0.17 | -0.26 | 63.83 | 64.26 | 63.475 | 173655 |
| 1734737700 | 64.31 | 1.45 | 2.31 | 62.51 | 64.62 | 62.2 | 1675385 |
| 1734651300 | 62.86 | -1.24 | -1.93 | 64.93 | 65.87 | 62.535 | 477786 |
| 1734564900 | 64.099999 | -3.7 | -5.46 | 68.44 | 68.44 | 63.37 | 483404 |
| 1734478500 | 67.8 | -1.35 | -1.95 | 68.99 | 69.295 | 67.68 | 347899 |
| 1734392100 | 69.15 | -0.65 | -0.93 | 69.57 | 69.98 | 68.91 | 296547 |
| 1734132900 | 69.8 | -0.31 | -0.44 | 70 | 70.01 | 69.07 | 145750 |
| 1734046500 | 70.11 | -1.17 | -1.64 | 71.15 | 71.63 | 70.07 | 139587 |
| 1733960100 | 71.28 | 0.78 | 1.11 | 71.3 | 72.1 | 70.74 | 346312 |
| 1733873700 | 70.5 | -0.2 | -0.28 | 70.9 | 71.65 | 69.68 | 194738 |
| 1733787300 | 70.7 | -1.25 | -1.74 | 72.14 | 72.255 | 70.58 | 164682 |
| 1733528100 | 71.95 | 0.24 | 0.33 | 72.22 | 72.3 | 71.1 | 128371 |
| 1733441700 | 71.71 | -0.84 | -1.16 | 72.37 | 72.86 | 71.625 | 149877 |
| 1733355300 | 72.55 | 0.48 | 0.67 | 71.92 | 72.625 | 71.245 | 207741 |
| 1733268900 | 72.07 | -0.75 | -1.03 | 72.84 | 73.49 | 71.71 | 185477 |
| 1733182500 | 72.82 | -0.31 | -0.42 | 73.16 | 74 | 72.185 | 246051 |
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
