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 | 1.275 | 1.93813179296 | 65.785 | 67.13 | 65.785 | 1527175 | 66.69872515 | CS |
| 4 | -3.375 | -4.79165187762 | 70.435 | 70.62 | 65.57 | 2326080 | 67.15925832 | CS |
| 12 | -3.33 | -4.73078562296 | 70.39 | 72.4 | 65.09 | 2148721 | 68.47706189 | CS |
| 26 | 7.38 | 12.3659517426 | 59.68 | 72.4 | 58.5 | 2090413 | 67.1575695 | CS |
| 52 | 9.78 | 17.0740223464 | 57.28 | 72.4 | 55.1 | 2265416 | 62.87164637 | CS |
| 156 | 3.56 | 5.6062992126 | 63.5 | 73.76 | 49.87 | 2116631 | 61.98607668 | CS |
| 260 | 4.78 | 7.67501605652 | 62.28 | 73.76 | 46.03 | 2049895 | 61.52537544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 67.06 | 0.11 | 0.16 | 66.61 | 67.48 | 66.599999 | 888084 |
| 1735256400 | 66.95 | 0.13 | 0.19 | 66.68 | 67.13 | 66.54 | 864463 |
| 1735077840 | 66.819999 | 0.15 | 0.22 | 66.47 | 66.83 | 66.44 | 800714 |
| 1734997200 | 66.67 | 0.06 | 0.09 | 66.319999 | 66.69 | 66.03 | 1334647 |
| 1734738000 | 66.61 | 0.85 | 1.29 | 65.849999 | 66.819999 | 65.65 | 3506885 |
| 1734651600 | 65.76 | -0.09 | -0.14 | 65.66 | 66.42 | 65.47 | 2152023 |
| 1734565200 | 65.849999 | -1.19 | -1.78 | 67.04 | 67.15 | 65.819999 | 2044566 |
| 1734478800 | 67.04 | 0.34 | 0.51 | 66.31 | 67.71 | 66.19 | 2998175 |
| 1734392400 | 66.7 | -0.62 | -0.92 | 67.37 | 67.56 | 66.08 | 5090136 |
| 1734133200 | 67.32 | 0.29 | 0.43 | 67.03 | 67.88 | 66.834999 | 1939984 |
| 1734046800 | 67.03 | 0.21 | 0.31 | 67.2 | 67.54 | 66.68 | 1694748 |
| 1733960400 | 66.819999 | -0.84 | -1.24 | 67.71 | 67.92 | 66.629999 | 2187183 |
| 1733874000 | 67.66 | 0.01 | 0.01 | 67.65 | 67.97 | 66.444999 | 2626492 |
| 1733787600 | 67.65 | 0.48 | 0.71 | 67.17 | 67.79 | 66.7 | 2827149 |
| 1733528400 | 67.17 | -0.21 | -0.31 | 67.53 | 67.55 | 66.68 | 3485134 |
| 1733442000 | 67.38 | -0.12 | -0.18 | 67.41 | 68.05 | 67.28 | 3708336 |
| 1733355600 | 67.5 | -0.75 | -1.10 | 68.2 | 68.31 | 67.14 | 2913344 |
| 1733269200 | 68.25 | -0.15 | -0.22 | 68.94 | 69.07 | 68.24 | 1939185 |
| 1733182800 | 68.4 | -1.31 | -1.88 | 69.69 | 69.91 | 68.34 | 1406685 |
| 1732917840 | 69.71 | -0.78 | -1.11 | 70.45 | 70.62 | 69.59 | 1354050 |
| 1732750800 | 70.49 | 0.04 | 0.06 | 70.86 | 71.347 | 70.355 | 1763393 |
| 1732664400 | 70.45 | 0.78 | 1.12 | 69.82 | 70.49 | 69.45 | 2265732 |
| 1732578000 | 69.67 | 0.15 | 0.22 | 69.65 | 70.18 | 69.11 | 2643863 |
| 1732318800 | 69.52 | 0.31 | 0.45 | 69.36 | 69.72 | 69.2 | 1310999 |
| 1732232400 | 69.21 | 0.69 | 1.01 | 68.74 | 69.255 | 68.265 | 1512432 |
| 1732146000 | 68.52 | -0.05 | -0.07 | 68.41 | 68.89 | 68.37 | 2111260 |
| 1732059600 | 68.57 | 0.07 | 0.10 | 68.39 | 68.68 | 67.71 | 2687135 |
| 1731973200 | 68.5 | 0.27 | 0.40 | 68.21 | 69.02 | 68 | 2318757 |
| 1731714000 | 68.23 | 0.82 | 1.22 | 67.2 | 68.3 | 67.2 | 2677401 |
| 1731627600 | 67.41 | -0.28 | -0.41 | 67.87 | 68.07 | 67.2 | 1911810 |
| 1731541200 | 67.69 | -0.41 | -0.60 | 67.99 | 68.11 | 67.18 | 2203712 |
| 1731454800 | 68.1 | -0.5 | -0.73 | 68.41 | 68.72 | 67.855 | 1973202 |
| 1731368400 | 68.6 | 1.35 | 2.01 | 67.25 | 68.83 | 67.2 | 1980693 |
| 1731109200 | 67.25 | 0.89 | 1.34 | 66.84 | 67.9 | 66.644999 | 2759884 |
| 1731022800 | 66.36 | -1.5 | -2.21 | 67.91 | 68.045 | 65.09 | 5889146 |
| 1730936400 | 67.86 | -1.25 | -1.81 | 69.34 | 69.34 | 67.56 | 2925807 |
| 1730850000 | 69.11 | 0.72 | 1.05 | 68.58 | 69.12 | 68.24 | 1519790 |
| 1730763600 | 68.39 | 0.09 | 0.13 | 68.37 | 68.58 | 67.54 | 3607649 |
| 1730500800 | 68.3 | -1.31 | -1.88 | 69.81 | 69.94 | 68.08 | 2807363 |
| 1730414400 | 69.61 | -0.5 | -0.71 | 70.13 | 70.52 | 69.09 | 2128432 |
| 1730328000 | 70.11 | 0.59 | 0.85 | 69.98 | 70.13 | 69.48 | 1966519 |
| 1730241600 | 69.52 | -1.64 | -2.30 | 70.56 | 70.85 | 69.47 | 1729290 |
| 1730155200 | 71.16 | 0.4 | 0.57 | 70.67 | 71.43 | 70.67 | 1271561 |
| 1729896000 | 70.76 | -1.01 | -1.41 | 72.1 | 72.24 | 70.72 | 1472968 |
| 1729809600 | 71.77 | -0.33 | -0.46 | 72.04 | 72.4 | 71.615 | 1232979 |
| 1729723200 | 72.1 | 1.07 | 1.51 | 71.03 | 72.12 | 70.83 | 2292229 |
| 1729636800 | 71.03 | -0.14 | -0.20 | 70.5 | 71.09 | 70.5 | 1305981 |
| 1729550400 | 71.17 | -0.12 | -0.17 | 71.51 | 71.51 | 70.88 | 980368 |
| 1729291200 | 71.29 | 0.28 | 0.39 | 71.04 | 71.53 | 70.685 | 1705832 |
| 1729204800 | 71.01 | -0.16 | -0.22 | 71.33 | 71.33 | 70.78 | 1343310 |
| 1729118400 | 71.17 | 0.87 | 1.24 | 70.53 | 71.32 | 70.27 | 1738986 |
| 1729032000 | 70.3 | 0.43 | 0.62 | 69.88 | 71.21 | 69.88 | 1647316 |
| 1728945600 | 69.87 | 0.53 | 0.76 | 69.39 | 69.99 | 69.27 | 1329086 |
| 1728686400 | 69.34 | 0.2 | 0.29 | 69.23 | 69.66 | 68.99 | 2277227 |
| 1728600000 | 69.14 | -0.48 | -0.69 | 69.46 | 70.07 | 68.96 | 1486868 |
| 1728513600 | 69.62 | -0.35 | -0.50 | 69.69 | 70.23 | 69.36 | 1364780 |
| 1728427200 | 69.97 | 0.2 | 0.29 | 70.07 | 70.43 | 69.88 | 1590371 |
| 1728340800 | 69.77 | -1.45 | -2.04 | 71.09 | 71.09 | 69.67 | 3013307 |
| 1728081600 | 71.22 | 0.08 | 0.11 | 70.55 | 71.3 | 70.08 | 2218444 |
| 1727995200 | 71.14 | -0.11 | -0.15 | 71.12 | 71.57 | 70.885 | 1282758 |
| 1727908800 | 71.25 | 0.2 | 0.28 | 70.5 | 71.31 | 70.31 | 3910937 |
| 1727822400 | 71.05 | 0.42 | 0.59 | 70.67 | 71.48 | 70.3 | 1991610 |
| 1727736000 | 70.63 | 0.2 | 0.28 | 70.81 | 70.81 | 70.1 | 2543318 |
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
