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 | -0.76 | -1.15116631324 | 66.02 | 68.54 | 63.24 | 3590708 | 66.02428579 | CS |
| 4 | 4.62 | 7.61873350923 | 60.64 | 68.54 | 59.67 | 2443768 | 63.77535691 | CS |
| 12 | -4.49 | -6.43727598566 | 69.75 | 71.65 | 59.67 | 1976666 | 65.32549458 | CS |
| 26 | -5.74 | -8.08450704225 | 71 | 74.09 | 59.67 | 1682291 | 67.53242886 | CS |
| 52 | -11.49 | -14.9706840391 | 76.75 | 83.285 | 59.67 | 1675847 | 70.14888551 | CS |
| 156 | 8.06 | 14.0909090909 | 57.2 | 83.285 | 46.68 | 1498075 | 66.32579771 | CS |
| 260 | -1.98 | -2.94467578822 | 67.24 | 83.285 | 25.08 | 1686853 | 61.07465955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 64.519999 | -1.87 | -2.82 | 65.62 | 66 | 63.24 | 2911083 |
| 1739490000 | 66.39 | 0.56 | 0.85 | 65.879999 | 66.489999 | 64.069999 | 2725296 |
| 1739403600 | 65.83 | -1.06 | -1.58 | 67.82 | 68.54 | 65.51 | 3936032 |
| 1739317200 | 66.89 | 0.52 | 0.78 | 66.019999 | 67.3 | 64.81 | 4790422 |
| 1739230800 | 66.37 | 2.23 | 3.48 | 64.739999 | 66.51 | 64.44 | 3584013 |
| 1738971600 | 64.14 | 0.05 | 0.08 | 63.97 | 64.849999 | 63.97 | 2575927 |
| 1738885200 | 64.09 | 1.38 | 2.20 | 62.39 | 64.92 | 62.39 | 2583265 |
| 1738798800 | 62.71 | 0.78 | 1.26 | 62.12 | 62.75 | 61.48 | 1616230 |
| 1738712400 | 61.93 | 0.23 | 0.37 | 61.7 | 62.75 | 61.7 | 1828481 |
| 1738626000 | 61.7 | 0.16 | 0.26 | 60.8 | 62.08 | 59.67 | 2291346 |
| 1738366800 | 61.54 | -0.93 | -1.49 | 62.34 | 62.46 | 61.35 | 1829844 |
| 1738280400 | 62.47 | 0.48 | 0.77 | 62.14 | 62.82 | 62.06 | 1250234 |
| 1738194000 | 61.99 | -0.42 | -0.67 | 62.44 | 62.54 | 61.73 | 1329506 |
| 1738107600 | 62.41 | 0.04 | 0.06 | 62.2 | 62.92 | 61.95 | 1127062 |
| 1738021200 | 62.37 | 0.29 | 0.47 | 62.22 | 63.01 | 61.99 | 1617182 |
| 1737762000 | 62.08 | 1.54 | 2.54 | 62.41 | 62.715 | 61.54 | 2318757 |
| 1737675600 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1737589200 | 60.54 | -0.2 | -0.33 | 60.74 | 60.9099 | 59.855 | 2210940 |
| 1737502800 | 60.74 | 0.26 | 0.43 | 60.64 | 61.35 | 60.5 | 3462210 |
| 1737157200 | 60.48 | 0.01 | 0.02 | 60.65 | 60.9 | 60.33 | 1493019 |
| 1737070800 | 60.47 | 0.03 | 0.05 | 60.06 | 60.73 | 60.03 | 1890787 |
| 1736984400 | 60.44 | -0.43 | -0.71 | 62.25 | 62.72 | 60.2 | 1500010 |
| 1736898000 | 60.87 | -0.07 | -0.11 | 60.95 | 61.26 | 60.14 | 2927236 |
| 1736811600 | 60.94 | 0.06 | 0.10 | 60.75 | 61.09 | 60.38 | 2011706 |
| 1736552400 | 60.88 | -1.66 | -2.65 | 61.77 | 62.1444 | 60.87 | 1879531 |
| 1736379600 | 62.54 | -0.6 | -0.95 | 62.65 | 63.09 | 62.19 | 1262282 |
| 1736293200 | 63.14 | -0.77 | -1.20 | 64.01 | 64.565 | 63.09 | 1327854 |
| 1736206800 | 63.91 | -1.03 | -1.59 | 65 | 65.65 | 63.735 | 1763213 |
| 1735947600 | 64.94 | -0.62 | -0.95 | 65.56 | 65.739999 | 64.72 | 1017447 |
| 1735861200 | 65.56 | 0.38 | 0.58 | 65.67 | 66.519999 | 65.099999 | 1311708 |
| 1735688400 | 65.18 | 0.27 | 0.42 | 64.8 | 65.42 | 64.61 | 581235 |
| 1735602000 | 64.91 | -0.63 | -0.96 | 65.03 | 65.2 | 64.55 | 751199 |
| 1735342800 | 65.54 | -0.3 | -0.46 | 65.58 | 65.95 | 65.28 | 559305 |
| 1735256400 | 65.84 | 0.2 | 0.30 | 65.379999 | 66.239999 | 65.3779 | 697981 |
| 1735077840 | 65.64 | -0.56 | -0.85 | 66.2 | 66.2 | 65.42 | 584407 |
| 1734997200 | 66.2 | -0.57 | -0.85 | 66.5 | 66.98 | 65.614999 | 1391100 |
| 1734738000 | 66.769999 | 1.25 | 1.91 | 64.69 | 67.06 | 64.69 | 1795324 |
| 1734651600 | 65.519999 | -0.43 | -0.65 | 66.15 | 66.769999 | 65.491 | 1491988 |
| 1734565200 | 65.95 | -1.53 | -2.27 | 67.18 | 67.66 | 65.769999 | 4953976 |
| 1734478800 | 67.48 | -0.04 | -0.06 | 67.3 | 68.35 | 67.105 | 1561412 |
| 1734392400 | 67.52 | -0.76 | -1.11 | 68.28 | 68.395 | 67.45 | 1908392 |
| 1734133200 | 68.28 | -0.93 | -1.34 | 69.1 | 69.7 | 68.01 | 2275914 |
| 1734046800 | 69.21 | -0.59 | -0.85 | 69.73 | 69.84 | 68.88 | 2157827 |
| 1733960400 | 69.8 | -0.2 | -0.29 | 70.09 | 70.78 | 69.22 | 3709922 |
| 1733874000 | 70 | -0.05 | -0.07 | 70.09 | 70.525 | 69.485 | 2576765 |
| 1733787600 | 70.05 | 1.06 | 1.54 | 69.42 | 71.4177 | 69.42 | 2803344 |
| 1733528400 | 68.99 | -0.75 | -1.08 | 69.89 | 70.53 | 68.9 | 1066001 |
| 1733442000 | 69.74 | -1.37 | -1.93 | 71.01 | 71.22 | 69.61 | 1773244 |
| 1733355600 | 71.11 | 0.29 | 0.41 | 70.87 | 71.65 | 70.75 | 1342159 |
| 1733269200 | 70.82 | 1.1 | 1.58 | 70.02 | 71.53 | 69.23 | 2561100 |
| 1733182800 | 69.72 | 0.11 | 0.16 | 69.57 | 70.14 | 69.17 | 1896352 |
| 1732917840 | 69.61 | -0.57 | -0.81 | 69.9 | 70.165 | 69.33 | 906229 |
| 1732750800 | 70.18 | 0.97 | 1.40 | 69.61 | 70.49 | 69.29 | 1571824 |
| 1732664400 | 69.21 | -0.6 | -0.86 | 69.75 | 70.31 | 68.91 | 1473660 |
| 1732578000 | 69.81 | 0.71 | 1.03 | 69.55 | 70.22 | 69.02 | 1976060 |
| 1732318800 | 69.1 | -0.68 | -0.97 | 69.89 | 70 | 69.06 | 2105022 |
| 1732232400 | 69.78 | 0.37 | 0.53 | 69.15 | 69.975 | 68.51 | 1698098 |
| 1732146000 | 69.41 | -0.04 | -0.06 | 69.45 | 69.68 | 67.88 | 1188347 |
| 1732059600 | 69.45 | 0.54 | 0.78 | 68.54 | 69.92 | 68.54 | 1096979 |
| 1731973200 | 68.91 | 1.39 | 2.06 | 67.75 | 69.43 | 67.54 | 1140426 |
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
