We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.175 | 3.27166064982 | 66.48 | 70.83 | 66.425 | 437008 | 68.7651033 | CS |
| 4 | 7.525 | 12.3098315066 | 61.13 | 70.83 | 59.8 | 568817 | 64.58730841 | CS |
| 12 | 4.155 | 6.44186046512 | 64.5 | 70.83 | 58.305 | 419342 | 63.37061815 | CS |
| 26 | 8.205 | 13.5732009926 | 60.45 | 70.83 | 57.74 | 428395 | 62.32951982 | CS |
| 52 | -11.995 | -14.8729076255 | 80.65 | 82.06 | 55.5 | 451618 | 64.96819122 | CS |
| 156 | -3.865 | -5.32956425814 | 72.52 | 92.75 | 55.5 | 385946 | 73.2030844 | CS |
| 260 | -22.015 | -24.2803573398 | 90.67 | 96.97 | 55.5 | 341638 | 75.49622827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 68.81 | 0.51 | 0.75 | 68.44 | 68.985 | 68.05 | 123014 |
| 1721428800 | 68.3 | -0.19 | -0.28 | 68.345 | 68.5 | 67.31 | 278234 |
| 1721342400 | 68.49 | -1.16 | -1.67 | 69.19 | 70.255 | 68.42 | 402146 |
| 1721256000 | 69.65 | 1.36 | 1.99 | 68.94 | 70.83 | 68.94 | 635178 |
| 1721169600 | 68.29 | 2.05 | 3.09 | 66.48 | 68.62 | 66.425 | 619963 |
| 1721083200 | 66.239999 | 0.59 | 0.90 | 65.93 | 66.595 | 65.18 | 504100 |
| 1720824000 | 65.65 | 0.93 | 1.44 | 65.31 | 66.33 | 65.31 | 407318 |
| 1720737600 | 64.72 | 1.24 | 1.95 | 64.28 | 65.26 | 63.69 | 740624 |
| 1720651200 | 63.48 | 0.62 | 0.99 | 63.27 | 63.6 | 62.32 | 380887 |
| 1720564800 | 62.86 | 0.64 | 1.03 | 62.15 | 62.97 | 61.74 | 315985 |
| 1720478400 | 62.22 | -0.38 | -0.61 | 62.81 | 63.12 | 61.54 | 577831 |
| 1720219200 | 62.6 | -1.16 | -1.82 | 63.76 | 64.194999 | 62.42 | 534077 |
| 1720040640 | 63.76 | -0.24 | -0.38 | 63.91 | 64.51 | 63.135 | 1004196 |
| 1719960000 | 64 | 1.22 | 1.94 | 62.91 | 64.95 | 62.81 | 1492232 |
| 1719873600 | 62.78 | -1.07 | -1.68 | 64.08 | 64.099999 | 62.73 | 696870 |
| 1719614400 | 63.85 | 0.97 | 1.54 | 63.39 | 64.31 | 62.86 | 1537906 |
| 1719528000 | 62.88 | 1.66 | 2.71 | 61.22 | 63 | 61.13 | 510454 |
| 1719441600 | 61.22 | 0.72 | 1.19 | 60.5 | 61.33 | 59.8 | 510945 |
| 1719355200 | 60.5 | -0.83 | -1.35 | 61.13 | 61.46 | 60.23 | 376203 |
| 1719268800 | 61.33 | 1.19 | 1.98 | 60.19 | 61.54 | 60.19 | 226928 |
| 1719009600 | 60.14 | -0.54 | -0.89 | 60.83 | 60.9125 | 60.14 | 645709 |
| 1718923200 | 60.68 | 0.45 | 0.75 | 60.23 | 61.195 | 60 | 339382 |
| 1718750400 | 60.23 | -0.48 | -0.79 | 60.63 | 61.05 | 60.2 | 314705 |
| 1718664000 | 60.71 | -0.08 | -0.13 | 60.4 | 61.52 | 60.4 | 309458 |
| 1718404800 | 60.79 | 0 | 0.00 | 60.41 | 60.88 | 60.24 | 282179 |
| 1718318400 | 60.79 | -0.56 | -0.91 | 61.26 | 61.35 | 60.58 | 322492 |
| 1718232000 | 61.35 | 0.6 | 0.99 | 62.29 | 62.47 | 61.13 | 456920 |
| 1718145600 | 60.75 | -0.12 | -0.20 | 60.36 | 61.17 | 60.19 | 380158 |
| 1718059200 | 60.87 | 0.44 | 0.73 | 59.95 | 60.949 | 59.74 | 299272 |
| 1717800000 | 60.43 | -0.24 | -0.40 | 60.05 | 60.635 | 60 | 343588 |
| 1717713600 | 60.67 | -0.78 | -1.27 | 61.14 | 61.44 | 60.51 | 345880 |
| 1717627200 | 61.45 | -1.7 | -2.69 | 62.78 | 63.21 | 61.44 | 285140 |
| 1717540800 | 63.15 | 0.28 | 0.45 | 62.51 | 63.38 | 62.17 | 321038 |
| 1717454400 | 62.87 | 1.24 | 2.01 | 61.99 | 63.26 | 61.55 | 501397 |
| 1717195200 | 61.63 | 2.28 | 3.84 | 59.77 | 61.74 | 59.61 | 637943 |
| 1717108800 | 59.35 | 0.81 | 1.38 | 58.93 | 59.65 | 58.82 | 300218 |
| 1717022400 | 58.54 | -0.55 | -0.93 | 58.6 | 59 | 58.305 | 266856 |
| 1716936000 | 59.09 | -1.03 | -1.71 | 60.26 | 60.54 | 59.06 | 155845 |
| 1716590400 | 60.12 | -0.25 | -0.41 | 60.57 | 60.82 | 59.92 | 279476 |
| 1716504000 | 60.37 | -2.36 | -3.76 | 62.31 | 62.31 | 60.27 | 342410 |
| 1716417600 | 62.73 | -1.38 | -2.15 | 63.81 | 63.81 | 62.67 | 224945 |
| 1716331200 | 64.11 | 0.21 | 0.33 | 63.75 | 64.18 | 63.5 | 355538 |
| 1716244800 | 63.9 | 0.18 | 0.28 | 63.7 | 64.09 | 63.295 | 363457 |
| 1715985600 | 63.72 | -1.15 | -1.77 | 64.26 | 64.26 | 63.38 | 339358 |
| 1715899200 | 64.87 | 0.71 | 1.11 | 64.22 | 64.974999 | 64.099999 | 236457 |
| 1715812800 | 64.16 | 0.21 | 0.33 | 64.67 | 64.67 | 63.914 | 243560 |
| 1715726400 | 63.95 | 0.14 | 0.22 | 64.79 | 64.879999 | 63.78 | 234785 |
| 1715640000 | 63.81 | -0.34 | -0.53 | 64.48 | 65 | 63.67 | 252597 |
| 1715380800 | 64.15 | -0.14 | -0.22 | 64.48 | 64.48 | 63.59 | 307415 |
| 1715294400 | 64.29 | 0.2 | 0.31 | 64.09 | 64.61 | 63.67 | 372526 |
| 1715208000 | 64.09 | -0.74 | -1.14 | 64.44 | 65.135 | 63.845 | 571959 |
| 1715121600 | 64.83 | -0.26 | -0.40 | 62.45 | 65.569999 | 62.45 | 747810 |
| 1715035200 | 65.09 | -0.36 | -0.55 | 65.81 | 65.989999 | 65.069999 | 309184 |
| 1714776000 | 65.45 | -0.43 | -0.65 | 66.519999 | 66.569999 | 64.87 | 275588 |
| 1714689600 | 65.879999 | 0.83 | 1.28 | 65.36 | 66.01 | 64.93 | 244005 |
| 1714603200 | 65.05 | 0.53 | 0.82 | 64.91 | 65.94 | 64.39 | 277764 |
| 1714516800 | 64.519999 | -0.1 | -0.15 | 64.5 | 64.79 | 63.6 | 522355 |
| 1714430400 | 64.62 | 0.67 | 1.05 | 64.36 | 64.78 | 63.92 | 255282 |
| 1714171200 | 63.95 | -0.59 | -0.91 | 64.65 | 64.825999 | 63.94 | 229628 |
| 1714084800 | 64.54 | -0.39 | -0.60 | 64.34 | 64.64 | 63.75 | 226940 |
| 1713998400 | 64.93 | 0.42 | 0.65 | 64.01 | 65.03 | 63.77 | 328077 |
| 1713912000 | 64.51 | -0.13 | -0.20 | 64.209999 | 64.989999 | 64.09 | 285324 |
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
