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 | 1.48 | 2.17327459618 | 68.1 | 69.9 | 68.1 | 1321 | 69.01135414 | SP |
| 4 | 2.57 | 3.83524847038 | 67.01 | 69.9 | 62.16 | 1050 | 66.74254281 | SP |
| 12 | 3.68 | 5.5842185129 | 65.9 | 70.77 | 62.16 | 1379 | 67.68353316 | SP |
| 26 | 3.44 | 5.20108859994 | 66.14 | 70.77 | 62.16 | 1906 | 66.79635594 | SP |
| 52 | 13.69 | 24.494542852 | 55.89 | 70.77 | 51.67 | 4466 | 59.66475376 | SP |
| 156 | 12.75 | 22.4353334506 | 56.83 | 70.77 | 43.62 | 9630 | 54.81108966 | SP |
| 260 | 31.95 | 84.9056603774 | 37.63 | 70.77 | 28.2706 | 11055 | 52.26664242 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 69.58 | 0.67 | 0.97 | 69.44 | 69.62 | 69.44 | 1403 |
| 1724366100 | 68.91 | -0.69 | -0.99 | 69.9 | 69.9 | 68.8224 | 1962 |
| 1724279700 | 69.6 | 0.62 | 0.90 | 69.17 | 69.6 | 69.17 | 1557 |
| 1724193300 | 68.98 | 0.06 | 0.08 | 68.95 | 69.04 | 68.72 | 978 |
| 1724106900 | 68.9234 | 0.52 | 0.77 | 68.35 | 68.9234 | 68.35 | 1152 |
| 1723847700 | 68.4 | 0.21 | 0.31 | 68.23 | 68.4 | 68.23 | 407 |
| 1723761300 | 68.1882 | 1.38 | 2.06 | 67.76 | 68.269 | 67.76 | 307 |
| 1723674900 | 66.81 | 0.07 | 0.11 | 66.83 | 66.95 | 66.739999 | 740 |
| 1723588500 | 66.7386 | 1.33 | 2.03 | 66.01 | 66.739999 | 66.01 | 1672 |
| 1723502100 | 65.41 | -0.15 | -0.23 | 65.56 | 65.75 | 65.41 | 1531 |
| 1723242900 | 65.56 | 0.19 | 0.29 | 65.129999 | 65.724999 | 65.129999 | 917 |
| 1723156500 | 65.3734 | 1.71 | 2.69 | 64.9 | 65.5 | 64.9 | 604 |
| 1723070100 | 63.6631 | -0.78 | -1.21 | 64.489999 | 64.489999 | 63.6631 | 832 |
| 1722983700 | 64.44 | 0.83 | 1.30 | 64.2 | 65.11 | 64.2 | 1822 |
| 1722897300 | 63.61 | -1.7 | -2.60 | 62.16 | 64.209999 | 62.16 | 1828 |
| 1722638100 | 65.31 | -1.46 | -2.19 | 64.989999 | 65.34 | 64.94 | 612 |
| 1722551700 | 66.769999 | -1.57 | -2.29 | 68.49 | 68.49 | 66.7399 | 704 |
| 1722465300 | 68.3368 | 1.41 | 2.10 | 68.3183 | 68.37 | 68.11 | 619 |
| 1722378900 | 66.93 | -0.34 | -0.51 | 67.72 | 67.72 | 66.819999 | 1103 |
| 1722292500 | 67.2731 | -0.09 | -0.13 | 67.46 | 67.62 | 67.2731 | 572 |
| 1722033300 | 67.36 | 1.01 | 1.52 | 67.01 | 67.36 | 67 | 520 |
| 1721946900 | 66.3486 | -0.5 | -0.75 | 66.599999 | 67.4515 | 66.3486 | 1216 |
| 1721860500 | 66.849999 | -2.06 | -2.99 | 67.452 | 67.452 | 66.849999 | 957 |
| 1721774100 | 68.91 | -0.24 | -0.35 | 69.26 | 69.26 | 68.8301 | 516 |
| 1721687700 | 69.15 | 1.28 | 1.89 | 68.36 | 69.15 | 68.36 | 475 |
| 1721428500 | 67.87 | -0.65 | -0.95 | 68.26 | 68.26 | 67.87 | 396 |
| 1721342100 | 68.52 | -0.62 | -0.90 | 69.26 | 69.26 | 68.52 | 2167 |
| 1721255700 | 69.14 | -1.63 | -2.30 | 69.93 | 69.93 | 69.14 | 3519 |
| 1721169300 | 70.77 | 0.53 | 0.75 | 70.19 | 70.77 | 70.19 | 305 |
| 1721082900 | 70.24 | 0.3 | 0.42 | 70.22 | 70.4445 | 70.22 | 709 |
| 1720823700 | 69.9443 | 0.58 | 0.84 | 69.67 | 70.3292 | 69.67 | 548 |
| 1720737300 | 69.36 | -0.42 | -0.60 | 69.7 | 70 | 69.36 | 2165 |
| 1720650900 | 69.78 | 0.8 | 1.16 | 68.99 | 69.78 | 68.99 | 1093 |
| 1720564500 | 68.98 | -0.34 | -0.49 | 69.19 | 69.19 | 68.98 | 1575 |
| 1720478100 | 69.32 | 0.34 | 0.49 | 69.1 | 69.32 | 69.1 | 528 |
| 1720218900 | 68.98 | 0.17 | 0.25 | 68.74 | 69.13 | 68.68 | 1696 |
| 1720040640 | 68.81 | 0.55 | 0.81 | 68.47 | 68.81 | 68.4106 | 2485 |
| 1719959700 | 68.26 | 0.32 | 0.47 | 67.71 | 68.2827 | 67.71 | 2836 |
| 1719873300 | 67.94 | -0.33 | -0.48 | 68.25 | 68.25 | 67.7526 | 3532 |
| 1719614100 | 68.27 | -0.05 | -0.07 | 68.45 | 68.669 | 68.23 | 2189 |
| 1719527700 | 68.32 | 0.23 | 0.34 | 68.23 | 68.32 | 68.07 | 1588 |
| 1719441300 | 68.09 | -0.26 | -0.38 | 68.11 | 68.14 | 67.91 | 1112 |
| 1719354900 | 68.35 | 0.31 | 0.46 | 68.39 | 68.39 | 68.1101 | 1762 |
| 1719268500 | 68.04 | -0.57 | -0.83 | 68.39 | 68.7086 | 68.04 | 723 |
| 1719009300 | 68.6122 | 0.09 | 0.13 | 68.6677 | 68.6677 | 68.5195 | 568 |
| 1718922900 | 68.52 | -0.63 | -0.91 | 69.15 | 69.21 | 68.52 | 1725 |
| 1718750100 | 69.1511 | 0.15 | 0.22 | 69.06 | 69.21 | 68.98 | 1648 |
| 1718663700 | 69 | 1.03 | 1.52 | 67.95 | 69.04 | 67.95 | 1679 |
| 1718404500 | 67.97 | -0.36 | -0.53 | 67.99 | 67.99 | 67.8077 | 765 |
| 1718318100 | 68.33 | 0.33 | 0.49 | 68.43 | 68.43 | 67.9 | 1510 |
| 1718231700 | 67.9966 | 1.01 | 1.50 | 68.055 | 68.2456 | 67.93 | 4298 |
| 1718145300 | 66.9916 | 0.28 | 0.42 | 66.47 | 66.9916 | 66.45 | 1284 |
| 1718058900 | 66.709999 | 0.11 | 0.17 | 66.19 | 66.86 | 66.19 | 1560 |
| 1717799700 | 66.599999 | -0.02 | -0.02 | 66.56 | 66.7 | 66.56 | 1287 |
| 1717713300 | 66.6151 | -0.01 | -0.02 | 66.4905 | 66.62 | 66.489999 | 2738 |
| 1717626900 | 66.6296 | 1.08 | 1.64 | 66.2546 | 66.6296 | 66.19 | 1623 |
| 1717540500 | 65.553299 | -0.06 | -0.09 | 65.599999 | 65.599999 | 65.34 | 1538 |
| 1717454100 | 65.61 | -0.2 | -0.30 | 65.44 | 66.2 | 65.099999 | 1439 |
| 1717194900 | 65.81 | 0.03 | 0.05 | 65.9 | 65.9 | 65.03 | 1994 |
| 1717108500 | 65.78 | -0.52 | -0.79 | 65.92 | 65.94 | 65.770799 | 2724 |
| 1717022100 | 66.3011 | -0.47 | -0.70 | 66.5699 | 66.5699 | 66.269999 | 2941 |
| 1716935700 | 66.769999 | -0.2 | -0.30 | 66.97 | 67.0479 | 66.7304 | 697 |
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
