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 | -3.46 | -5.3312788906 | 64.9 | 65.54 | 61.44 | 145031 | 63.84181547 | CS |
| 4 | -5.11 | -7.67843726521 | 66.55 | 70.44 | 61.05 | 115267 | 64.81393091 | CS |
| 12 | -9.21 | -13.0360934183 | 70.65 | 72.22 | 61.05 | 122673 | 65.54363169 | CS |
| 26 | -12.46 | -16.8606224628 | 73.9 | 75.63 | 59.73 | 133663 | 66.98983838 | CS |
| 52 | -15.13 | -19.7596970093 | 76.57 | 82.01 | 59.73 | 109167 | 69.44402869 | CS |
| 156 | -20.75 | -25.2463803382 | 82.19 | 102.99 | 59.73 | 95010 | 80.97260425 | CS |
| 260 | 28.82 | 88.3507050889 | 32.62 | 102.99 | 32.21 | 99869 | 69.26534634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 61.44 | -0.45 | -0.73 | 62.44 | 62.745 | 60.675 | 169564 |
| 1740699300 | 61.89 | -2.11 | -3.30 | 64 | 64.14 | 61.88 | 105189 |
| 1740612900 | 64 | -0.72 | -1.11 | 64.0868 | 65.04 | 63.61 | 153046 |
| 1740526500 | 64.72 | 0.58 | 0.90 | 64.62 | 65.54 | 64 | 110142 |
| 1740440100 | 64.14 | 0.11 | 0.17 | 63.79 | 64.675 | 63.63 | 156681 |
| 1740180900 | 64.03 | -0.38 | -0.59 | 64.9 | 64.98 | 63.1 | 200097 |
| 1740094500 | 64.41 | -0.3 | -0.46 | 64.11 | 64.66 | 63.765 | 91351 |
| 1740008100 | 64.709999 | 0.14 | 0.22 | 64.41 | 65.049899 | 64.23 | 88368 |
| 1739921700 | 64.569999 | -0.99 | -1.51 | 65.435 | 65.84 | 64.41 | 101619 |
| 1739576100 | 65.56 | 0.81 | 1.25 | 65.165 | 65.879999 | 64.36 | 117506 |
| 1739489700 | 64.75 | 0.51 | 0.79 | 64.11 | 64.98 | 63.7282 | 90737 |
| 1739403300 | 64.239999 | -1.34 | -2.04 | 65.12 | 65.9805 | 63.975 | 129088 |
| 1739316900 | 65.58 | 1.1 | 1.71 | 64.53 | 65.64 | 64.08 | 113316 |
| 1739230500 | 64.48 | 0.02 | 0.03 | 64.519999 | 65.17 | 63.68 | 125357 |
| 1738971300 | 64.459999 | -2.01 | -3.02 | 65.3 | 65.3 | 61.05 | 166437 |
| 1738884900 | 66.47 | -1 | -1.48 | 67.84 | 70.44 | 66.42 | 91567 |
| 1738798500 | 67.47 | 0.56 | 0.84 | 66.94 | 67.69 | 66.709999 | 70220 |
| 1738712100 | 66.91 | 0.82 | 1.24 | 65.76 | 66.95 | 65.76 | 90238 |
| 1738625700 | 66.09 | -0.13 | -0.20 | 65.495 | 66.72 | 65.09 | 86234 |
| 1738366500 | 66.22 | -0.79 | -1.18 | 66.55 | 67.43 | 66.175 | 102876 |
| 1738280100 | 67.01 | -0.27 | -0.40 | 66.349999 | 68.093 | 66.349999 | 122007 |
| 1738193700 | 67.28 | 1.11 | 1.68 | 66.16 | 67.48 | 65.81 | 76505 |
| 1738107300 | 66.17 | -0.67 | -1.00 | 66.5 | 67.045 | 65.989999 | 118082 |
| 1738020900 | 66.84 | 1.21 | 1.84 | 65.9 | 67.99 | 65.849999 | 115290 |
| 1737761700 | 65.629999 | 2.37 | 3.75 | 64.06 | 65.89 | 64 | 81653 |
| 1737675300 | 63.26 | 0 | 0.00 | 63.26 | 63.26 | 63.26 | 0 |
| 1737588900 | 63.26 | -1.17 | -1.82 | 64.14 | 64.14 | 62.39 | 124125 |
| 1737502500 | 64.43 | 1.36 | 2.16 | 63.78 | 64.73 | 63.625 | 119565 |
| 1737156900 | 63.07 | -1.23 | -1.91 | 64.769999 | 64.769999 | 63.01 | 103594 |
| 1737070500 | 64.3 | 0.52 | 0.82 | 63.66 | 64.72 | 63.08 | 104786 |
| 1736984100 | 63.78 | -0.01 | -0.02 | 64.58 | 64.58 | 63.5388 | 87829 |
| 1736897700 | 63.79 | -0.42 | -0.65 | 64.34 | 64.455 | 63.32 | 95814 |
| 1736811300 | 64.209999 | 1.83 | 2.93 | 62.3 | 64.355 | 62.07 | 114528 |
| 1736552100 | 62.38 | -1.61 | -2.52 | 63.04 | 63.635 | 62.2 | 134415 |
| 1736379300 | 63.99 | 0.64 | 1.01 | 63.1108 | 64.03 | 62.13 | 102282 |
| 1736292900 | 63.35 | -0.01 | -0.02 | 63.605 | 63.8592 | 62.5 | 118710 |
| 1736206500 | 63.36 | -0.74 | -1.15 | 64.459999 | 64.47 | 63.04 | 127270 |
| 1735947300 | 64.099999 | -0.18 | -0.28 | 63.7 | 64.885 | 63.315 | 155307 |
| 1735860900 | 64.28 | -0.16 | -0.25 | 64.86 | 65.205 | 63.921 | 180371 |
| 1735688100 | 64.44 | 0.73 | 1.15 | 63.75 | 64.754999 | 63.46 | 114125 |
| 1735601700 | 63.71 | -1.61 | -2.46 | 65.48 | 65.48 | 62.88 | 252233 |
| 1735342500 | 65.319999 | -0.94 | -1.42 | 65.5 | 66.5175 | 65.15 | 153453 |
| 1735256100 | 66.26 | 0.73 | 1.11 | 65.15 | 66.319999 | 64.61 | 83891 |
| 1735077840 | 65.53 | 0.93 | 1.44 | 64.59 | 65.555 | 64.2521 | 68486 |
| 1734996900 | 64.599999 | -1.74 | -2.62 | 65.927499 | 66.099999 | 64.43 | 142555 |
| 1734737700 | 66.34 | -0.71 | -1.06 | 66.825 | 67.74 | 66.15 | 320672 |
| 1734651300 | 67.05 | -0.22 | -0.33 | 68.46 | 68.5 | 66.68 | 130069 |
| 1734564900 | 67.27 | -1.06 | -1.55 | 68.39 | 69.224 | 66.51 | 153928 |
| 1734478500 | 68.33 | 0.15 | 0.22 | 67.99 | 68.47 | 67.315 | 106827 |
| 1734392100 | 68.18 | -1.02 | -1.47 | 68.32 | 68.96 | 67.5 | 119183 |
| 1734132900 | 69.2 | -1.17 | -1.66 | 69.93 | 70.25 | 68.555 | 107190 |
| 1734046500 | 70.37 | -0.69 | -0.97 | 72.165 | 72.165 | 70.27 | 101695 |
| 1733960100 | 71.06 | 0.05 | 0.07 | 70.4201 | 72.22 | 70.4201 | 133155 |
| 1733873700 | 71.01 | 1.18 | 1.69 | 69.89 | 71.37 | 69.22 | 100819 |
| 1733787300 | 69.83 | 0.2 | 0.29 | 69.39 | 70.8 | 68.83 | 159416 |
| 1733528100 | 69.63 | -1.36 | -1.92 | 70.65 | 71.41 | 69.16 | 104448 |
| 1733441700 | 70.99 | -1.11 | -1.54 | 72 | 72.8996 | 70.6834 | 121048 |
| 1733355300 | 72.1 | -0.36 | -0.50 | 72.855 | 72.855 | 71.4 | 83675 |
| 1733268900 | 72.46 | -0.45 | -0.62 | 73.09 | 73.37 | 71.995 | 79583 |
| 1733182500 | 72.91 | -0.99 | -1.34 | 72.97 | 72.97 | 70.55 | 113189 |
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
