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 | -0.42 | -0.634632819583 | 66.18 | 67.45 | 65.74 | 1314805 | 66.55470164 | CS |
| 4 | 2.09 | 3.2825506518 | 63.67 | 67.45 | 63.31 | 1022000 | 65.63732862 | CS |
| 12 | 4.13 | 6.70128184326 | 61.63 | 67.45 | 59.15 | 1028051 | 63.15450659 | CS |
| 26 | 18.28 | 38.50042123 | 47.48 | 67.45 | 47.07 | 1130020 | 57.47037504 | CS |
| 52 | 20.24 | 44.4639718805 | 45.52 | 67.45 | 43.86 | 1390703 | 51.78472535 | CS |
| 156 | -47.09 | -41.7279574657 | 112.85 | 132.48 | 34.35 | 1146293 | 51.47904012 | CS |
| 260 | -17.48 | -20.9995194618 | 83.24 | 132.48 | 34.35 | 885531 | 59.70147528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 65.76 | -0.4 | -0.60 | 65.76 | 65.89 | 65.459999 | 637520 |
| 1734392400 | 66.16 | 0.01 | 0.02 | 66.09 | 66.3 | 65.81 | 906073 |
| 1734133200 | 66.15 | -0.16 | -0.24 | 66.64 | 66.64 | 65.739999 | 1333319 |
| 1734046800 | 66.31 | -1 | -1.49 | 67.19 | 67.25 | 66.3011 | 1376986 |
| 1733960400 | 67.31 | 0.83 | 1.25 | 66.7 | 67.45 | 66.61 | 1748121 |
| 1733874000 | 66.48 | 0.3 | 0.45 | 66.319999 | 66.69 | 66.11 | 1258040 |
| 1733787600 | 66.18 | -0.48 | -0.72 | 66.75 | 66.81 | 65.925 | 1110327 |
| 1733528400 | 66.66 | 0.08 | 0.12 | 66.41 | 67.135 | 66 | 1114515 |
| 1733442000 | 66.58 | 2.96 | 4.65 | 64.69 | 67.12 | 64.69 | 2132085 |
| 1733355600 | 63.62 | 0.15 | 0.24 | 63.5 | 64.069999 | 63.42 | 1149131 |
| 1733269200 | 63.47 | -0.6 | -0.94 | 64.45 | 64.76 | 63.31 | 1119580 |
| 1733182800 | 64.069999 | -0.69 | -1.07 | 64.98 | 64.98 | 64.06 | 917327 |
| 1732917840 | 64.76 | 0.08 | 0.12 | 64.37 | 64.8 | 64.319999 | 263765 |
| 1732750800 | 64.68 | -0.05 | -0.08 | 64.8 | 65.16 | 64.575 | 839403 |
| 1732664400 | 64.73 | -0.68 | -1.04 | 64.68 | 64.959999 | 63.65 | 804567 |
| 1732578000 | 65.41 | -0.01 | -0.02 | 65.54 | 65.89 | 65.15 | 1025713 |
| 1732318800 | 65.42 | 0.21 | 0.32 | 65.12 | 65.535 | 64.94 | 531016 |
| 1732232400 | 65.209999 | 0.32 | 0.49 | 64.879999 | 65.485 | 64.61 | 809251 |
| 1732146000 | 64.89 | 0.56 | 0.87 | 64.519999 | 64.91 | 64.36 | 781787 |
| 1732059600 | 64.33 | 0.32 | 0.50 | 63.73 | 64.474999 | 63.41 | 481695 |
| 1731973200 | 64.01 | 0.43 | 0.68 | 63.63 | 64.11 | 63.22 | 676085 |
| 1731714000 | 63.58 | -0.32 | -0.50 | 63.88 | 64.01 | 62.83 | 925697 |
| 1731627600 | 63.9 | -0.11 | -0.17 | 64.069999 | 64.25 | 63.41 | 511992 |
| 1731541200 | 64.01 | -0.44 | -0.68 | 64.42 | 64.66 | 63.93 | 464553 |
| 1731454800 | 64.45 | -0.06 | -0.09 | 64.739999 | 64.739999 | 63.91 | 628947 |
| 1731368400 | 64.51 | 0.18 | 0.28 | 64.769999 | 65.09 | 64.17 | 783672 |
| 1731109200 | 64.33 | -0.31 | -0.48 | 64.2 | 64.48 | 63.852 | 633513 |
| 1731022800 | 64.64 | 1.14 | 1.80 | 63.79 | 64.79 | 63.79 | 832325 |
| 1730936400 | 63.5 | -0.27 | -0.42 | 64.019999 | 64.019999 | 62.73 | 1028954 |
| 1730850000 | 63.77 | 0.57 | 0.90 | 63.3 | 63.855 | 63.3 | 498305 |
| 1730763600 | 63.2 | 0.25 | 0.40 | 63.22 | 63.75 | 62.94 | 633670 |
| 1730500800 | 62.95 | 0.39 | 0.62 | 62.9 | 63.285 | 62.67 | 593943 |
| 1730414400 | 62.56 | -0.73 | -1.15 | 63.43 | 63.43 | 62.43 | 837968 |
| 1730328000 | 63.29 | 0.12 | 0.19 | 63.02 | 63.47 | 62.79 | 515740 |
| 1730241600 | 63.17 | -0.13 | -0.21 | 63.34 | 63.46 | 62.93 | 760372 |
| 1730155200 | 63.3 | 0.49 | 0.78 | 62.82 | 63.53 | 62.76 | 696203 |
| 1729896000 | 62.81 | -0.24 | -0.38 | 63.26 | 63.36 | 62.645 | 1084593 |
| 1729809600 | 63.05 | 0.29 | 0.46 | 62.76 | 63.15 | 62.605 | 796831 |
| 1729723200 | 62.76 | 0.25 | 0.40 | 62.37 | 62.86 | 62.18 | 696994 |
| 1729636800 | 62.51 | 0.13 | 0.21 | 62.13 | 62.68 | 62.13 | 645833 |
| 1729550400 | 62.38 | -0.28 | -0.45 | 62.55 | 62.65 | 62.0426 | 959095 |
| 1729291200 | 62.66 | 0.02 | 0.03 | 62.39 | 62.99 | 62.39 | 551826 |
| 1729204800 | 62.64 | 0.17 | 0.27 | 62.32 | 63.02 | 62.32 | 984340 |
| 1729118400 | 62.47 | 1.01 | 1.64 | 61.78 | 62.56 | 61.63 | 1196809 |
| 1729032000 | 61.46 | 0.94 | 1.55 | 60.74 | 61.57 | 60.64 | 3636139 |
| 1728945600 | 60.52 | -0.44 | -0.72 | 60.97 | 61.33 | 60.1 | 1483027 |
| 1728686400 | 60.96 | 1.38 | 2.32 | 59.68 | 61.1 | 59.68 | 2508177 |
| 1728600000 | 59.58 | -0.7 | -1.16 | 60.03 | 60.03 | 59.15 | 1961818 |
| 1728513600 | 60.28 | 0.21 | 0.35 | 60 | 60.3 | 59.73 | 497908 |
| 1728427200 | 60.07 | 0.25 | 0.42 | 59.82 | 60.1 | 59.73 | 747917 |
| 1728340800 | 59.82 | -0.42 | -0.70 | 60.23 | 60.375 | 59.51 | 691906 |
| 1728081600 | 60.24 | 0.25 | 0.42 | 60.34 | 60.63 | 60.17 | 589751 |
| 1727995200 | 59.99 | -0.91 | -1.49 | 60.9 | 61.02 | 59.86 | 1287267 |
| 1727908800 | 60.9 | 0.46 | 0.76 | 60.41 | 61.02 | 60.34 | 1196814 |
| 1727822400 | 60.44 | -0.9 | -1.47 | 61.21 | 61.4 | 60.225 | 1844369 |
| 1727736000 | 61.34 | 0.13 | 0.21 | 61 | 61.48 | 60.86 | 729306 |
| 1727476800 | 61.21 | -1.03 | -1.65 | 61.58 | 61.78 | 61.18 | 1024269 |
| 1727390400 | 62.24 | 0.24 | 0.39 | 62.1 | 62.67 | 61.96 | 3910837 |
| 1727304000 | 62 | 0.35 | 0.57 | 61.64 | 62.09 | 61.53 | 923584 |
| 1727217600 | 61.65 | 0.14 | 0.23 | 61.63 | 61.88 | 61.47 | 673452 |
| 1727131200 | 61.51 | -0.17 | -0.28 | 61.79 | 61.79 | 61.15 | 784888 |
| 1726872000 | 61.68 | 0.02 | 0.03 | 61.79 | 62.01 | 61.22 | 1304697 |
| 1726785600 | 61.66 | 0.76 | 1.25 | 61.59 | 61.88 | 61.01 | 831883 |
| 1726699200 | 60.9 | -0.68 | -1.10 | 61.6 | 61.6 | 60.81 | 949672 |
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
