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 | -0.29 | -0.451291627762 | 64.26 | 65.61 | 63.62 | 3074720 | 64.95518901 | CS |
| 4 | 1.86 | 2.99468684592 | 62.11 | 65.61 | 61.5 | 5424418 | 62.83220956 | CS |
| 12 | 0.38 | 0.597578235572 | 63.59 | 66.31 | 61.5 | 3905480 | 63.5796855 | CS |
| 26 | 1.81 | 2.91184041184 | 62.16 | 70.4 | 60.83 | 4089809 | 64.74407864 | CS |
| 52 | -3.33 | -4.94799405646 | 67.3 | 70.4 | 55.2 | 4036389 | 63.35604534 | CS |
| 156 | -13.91 | -17.8608115049 | 77.88 | 95 | 55.2 | 4223940 | 71.90112842 | CS |
| 260 | -5.45 | -7.85076346874 | 69.42 | 95 | 46.38 | 4125592 | 69.51616289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 64.16 | -0.76 | -1.17 | 64.76 | 64.94 | 64.15 | 2032278 |
| 1721338800 | 64.92 | 0.08 | 0.12 | 64.879999 | 65.37 | 64.61 | 3569699 |
| 1721252400 | 64.84 | -0.74 | -1.13 | 65.3 | 65.599999 | 64.75 | 2926839 |
| 1721166000 | 65.58 | 1.11 | 1.72 | 64.849999 | 65.61 | 64.5 | 2953140 |
| 1721079600 | 64.47 | 0.32 | 0.50 | 64.26 | 64.61 | 64.05 | 2849200 |
| 1720820400 | 64.15 | 0.27 | 0.42 | 64.03 | 64.39 | 63.98 | 4364561 |
| 1720734000 | 63.88 | 0.8 | 1.27 | 63.24 | 64.06 | 63.18 | 3344783 |
| 1720647600 | 63.08 | 0.77 | 1.24 | 62.41 | 63.14 | 62.39 | 5420193 |
| 1720561200 | 62.31 | 0.59 | 0.96 | 61.79 | 62.47 | 61.59 | 4669241 |
| 1720474800 | 61.72 | 0.12 | 0.19 | 61.69 | 61.96 | 61.5 | 5746752 |
| 1720215600 | 61.6 | -0.46 | -0.74 | 62.17 | 62.33 | 61.6 | 9428670 |
| 1720129200 | 62.06 | -0.18 | -0.29 | 62.1 | 62.4 | 62.05 | 2343491 |
| 1720042800 | 62.24 | -0.37 | -0.59 | 61.55 | 62.33 | 61.55 | 5547207 |
| 1719956400 | 62.61 | 0.03 | 0.05 | 62.4 | 62.75 | 61.89 | 11228872 |
| 1719610800 | 62.58 | 0.18 | 0.29 | 62.63 | 63.07 | 62.39 | 18901718 |
| 1719524400 | 62.4 | 0.07 | 0.11 | 62.17 | 62.53 | 62.09 | 4313072 |
| 1719438000 | 62.33 | -0.22 | -0.35 | 62.25 | 62.45 | 62.01 | 2649770 |
| 1719351600 | 62.55 | -0.29 | -0.46 | 62.5 | 62.67 | 62.08 | 2644904 |
| 1719265200 | 62.84 | 1.01 | 1.63 | 62.11 | 62.86 | 62.11 | 4737413 |
| 1719006000 | 61.83 | -0.18 | -0.29 | 61.92 | 62.52 | 61.77 | 11503729 |
| 1718919600 | 62.01 | -1.05 | -1.67 | 63.03 | 63.15 | 61.97 | 4355128 |
| 1718833200 | 63.06 | -0.36 | -0.57 | 63.3 | 63.46 | 62.83 | 1629480 |
| 1718746800 | 63.42 | -0.23 | -0.36 | 63.51 | 63.99 | 63.22 | 2382211 |
| 1718660400 | 63.65 | -0.05 | -0.08 | 63.58 | 63.72 | 63.36 | 3688338 |
| 1718401200 | 63.7 | -0.91 | -1.41 | 64.25 | 64.26 | 63.44 | 3974173 |
| 1718314800 | 64.61 | -0.36 | -0.55 | 64.8 | 64.819999 | 64.43 | 2479708 |
| 1718228400 | 64.97 | 1.25 | 1.96 | 64.18 | 65.099999 | 64.16 | 3959537 |
| 1718142000 | 63.72 | -0.15 | -0.23 | 63.61 | 63.87 | 63.36 | 3150633 |
| 1718055600 | 63.87 | -0.73 | -1.13 | 64.44 | 64.599999 | 63.81 | 4773274 |
| 1717796400 | 64.599999 | -0.11 | -0.17 | 64.43 | 64.93 | 64.37 | 2752620 |
| 1717710000 | 64.709999 | -0.28 | -0.43 | 65 | 65.16 | 64.45 | 3404417 |
| 1717623600 | 64.989999 | 0.42 | 0.65 | 64.67 | 65 | 64.34 | 2956473 |
| 1717537200 | 64.569999 | 0.19 | 0.30 | 64.3 | 64.66 | 63.81 | 2092950 |
| 1717450800 | 64.379999 | -0.14 | -0.22 | 64.319999 | 64.87 | 63.71 | 3665705 |
| 1717191600 | 64.519999 | 0.4 | 0.62 | 64.379999 | 64.59 | 63.55 | 4633563 |
| 1717105200 | 64.12 | 0.61 | 0.96 | 63.65 | 64.26 | 63.57 | 3218302 |
| 1717018800 | 63.51 | -1.53 | -2.35 | 64.4 | 64.5 | 63.5 | 3163279 |
| 1716932400 | 65.04 | -0.55 | -0.84 | 65 | 66.05 | 64.84 | 3763640 |
| 1716846000 | 65.59 | 0.32 | 0.49 | 65.31 | 65.78 | 65.31 | 968590 |
| 1716586800 | 65.269999 | 0.29 | 0.45 | 65.099999 | 65.489999 | 64.92 | 2723470 |
| 1716500400 | 64.98 | -0.18 | -0.28 | 65.39 | 65.66 | 64.65 | 2294778 |
| 1716414000 | 65.16 | -1.05 | -1.59 | 65.93 | 65.989999 | 65.069999 | 1931536 |
| 1716327600 | 66.209999 | 0.3 | 0.46 | 65.65 | 66.31 | 65.59 | 2347112 |
| 1715982000 | 65.91 | 0.21 | 0.32 | 65.879999 | 66.04 | 65.62 | 2691155 |
| 1715895600 | 65.7 | -0.29 | -0.44 | 65.989999 | 66.16 | 65.7 | 2261217 |
| 1715809200 | 65.989999 | 0.46 | 0.70 | 65.67 | 66.16 | 65.65 | 1646747 |
| 1715722800 | 65.53 | -0.2 | -0.30 | 65.9 | 66.17 | 65.48 | 1728471 |
| 1715636400 | 65.73 | 0.06 | 0.09 | 65.769999 | 65.91 | 65.7 | 2085549 |
| 1715377200 | 65.67 | 0.12 | 0.18 | 65.519999 | 65.94 | 65.47 | 1934518 |
| 1715290800 | 65.55 | -0.09 | -0.14 | 65.62 | 65.89 | 65.51 | 1796479 |
| 1715204400 | 65.64 | 0.95 | 1.47 | 64.42 | 65.67 | 64.42 | 3862704 |
| 1715118000 | 64.69 | -0.13 | -0.20 | 64.989999 | 65.14 | 64.53 | 3380659 |
| 1715031600 | 64.819999 | 0.69 | 1.08 | 64.5 | 64.849999 | 64.099999 | 2307021 |
| 1714772400 | 64.129999 | 0.83 | 1.31 | 63.75 | 64.28 | 63.64 | 3735049 |
| 1714686000 | 63.3 | -0.38 | -0.60 | 63.7 | 63.9 | 63 | 4193464 |
| 1714599600 | 63.68 | 0.52 | 0.82 | 63 | 63.91 | 63 | 3287200 |
| 1714513200 | 63.16 | -0.32 | -0.50 | 63.24 | 63.52 | 63.1 | 3382168 |
| 1714426800 | 63.48 | 0.33 | 0.52 | 63.59 | 63.82 | 63.1 | 4867808 |
| 1714167600 | 63.15 | 0 | 0.00 | 63.15 | 63.15 | 63.15 | 0 |
| 1714081200 | 63.15 | -0.97 | -1.51 | 63.54 | 63.56 | 62.56 | 7667239 |
| 1713994800 | 64.12 | -0.48 | -0.74 | 64.53 | 64.72 | 63.9 | 9627080 |
| 1713908400 | 64.599999 | 0.09 | 0.14 | 64.54 | 64.66 | 64.22 | 3075729 |
| 1713822000 | 64.51 | 0.23 | 0.36 | 64.489999 | 64.61 | 64.05 | 5625057 |
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
