We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 1.89128816083 | 67.15 | 68.75 | 66.06 | 6045 | 67.44837221 | DR |
| 4 | 2.92 | 4.45801526718 | 65.5 | 70.37 | 64.79 | 8802 | 66.54367666 | DR |
| 12 | 6.2 | 9.96464159434 | 62.22 | 70.37 | 61.63 | 9704 | 66.03699393 | DR |
| 26 | 11.46 | 20.1193820225 | 56.96 | 70.37 | 55.74 | 5753 | 64.77948888 | DR |
| 52 | 14.3 | 26.4227642276 | 54.12 | 70.37 | 49.88 | 4225 | 61.15246943 | DR |
| 156 | 15.46 | 29.1918429003 | 52.96 | 70.37 | 45.4 | 17242 | 55.65057222 | DR |
| 260 | -434.5 | -86.3954505687 | 502.92 | 819.59 | 45.4 | 14153 | 66.74730182 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724880600 | 67.17 | 0.38 | 0.57 | 67.2 | 67.56 | 66.819999 | 5236 |
| 1724794140 | 66.79 | 0.07 | 0.10 | 66.72 | 67.08 | 66.51 | 881 |
| 1724707740 | 66.72 | 0.43 | 0.65 | 66.569999 | 67 | 66.349999 | 4555 |
| 1724448600 | 66.29 | -1.47 | -2.17 | 67.73 | 67.73 | 66.06 | 502 |
| 1724362140 | 67.76 | 0.96 | 1.44 | 67.15 | 68.04 | 67.15 | 19051 |
| 1724275740 | 66.8 | 0.23 | 0.35 | 66.5 | 67.069999 | 66.349999 | 3255 |
| 1724189340 | 66.569999 | 1.5 | 2.31 | 65.099999 | 66.8 | 65.099999 | 32325 |
| 1724102940 | 65.069999 | -0.88 | -1.33 | 65.95 | 65.95 | 64.79 | 26777 |
| 1723843800 | 65.95 | 0.05 | 0.08 | 65.519999 | 65.95 | 65.129999 | 722 |
| 1723757340 | 65.9 | 0.1 | 0.15 | 65.019999 | 66.349999 | 65.019999 | 50921 |
| 1723671000 | 65.8 | 0.67 | 1.03 | 65.03 | 66.3 | 64.98 | 857 |
| 1723584600 | 65.129999 | -0.46 | -0.70 | 66.28 | 66.28 | 65.04 | 437 |
| 1723498200 | 65.59 | -2.26 | -3.33 | 67.85 | 67.85 | 65.43 | 1389 |
| 1723239000 | 67.85 | -0.05 | -0.07 | 67.58 | 67.85 | 67.019999 | 8708 |
| 1723152600 | 67.9 | -0.68 | -0.99 | 68.5 | 68.96 | 67.9 | 983 |
| 1723066200 | 68.58 | 0.59 | 0.87 | 68.67 | 68.87 | 67.49 | 1122 |
| 1722979740 | 67.99 | -0.54 | -0.79 | 68.39 | 68.85 | 67.96 | 12357 |
| 1722893400 | 68.53 | -0.77 | -1.11 | 69.29 | 70.37 | 68.24 | 1512 |
| 1722634200 | 69.3 | 1.14 | 1.67 | 68.81 | 69.49 | 67.93 | 2767 |
| 1722547800 | 68.16 | 3.16 | 4.86 | 65.5 | 68.89 | 64.91 | 1683 |
| 1722461400 | 65 | -0.03 | -0.05 | 65.05 | 65.75 | 64.42 | 1767 |
| 1722374940 | 65.03 | -3.46 | -5.05 | 64.569999 | 65.099999 | 63.96 | 10408 |
| 1722288600 | 68.49 | 0.16 | 0.23 | 68.54 | 68.65 | 67.81 | 1876 |
| 1722029400 | 68.33 | 0.67 | 0.99 | 67.69 | 68.5 | 67.64 | 682 |
| 1721943000 | 67.66 | 0.04 | 0.06 | 68.15 | 68.8 | 67.54 | 704 |
| 1721856600 | 67.62 | 1.05 | 1.58 | 66.519999 | 68.14 | 66.5 | 10201 |
| 1721770140 | 66.569999 | -0.46 | -0.69 | 67.15 | 67.36 | 66.53 | 703 |
| 1721683800 | 67.03 | -0.33 | -0.49 | 67.36 | 67.36 | 66.48 | 1247 |
| 1721424600 | 67.36 | -0.19 | -0.28 | 67.55 | 67.55 | 66.519999 | 1008 |
| 1721338200 | 67.55 | 1.55 | 2.35 | 66.14 | 67.75 | 66.14 | 71076 |
| 1721251800 | 66 | 1.37 | 2.12 | 64.9 | 67 | 64.9 | 75251 |
| 1721165340 | 64.629999 | 0.31 | 0.48 | 64.4 | 64.87 | 63.7 | 1634 |
| 1721079000 | 64.319999 | -0.62 | -0.95 | 64.95 | 64.95 | 64.319999 | 13096 |
| 1720819800 | 64.94 | 0.84 | 1.31 | 64.569999 | 65.209999 | 64.569999 | 317 |
| 1720733400 | 64.099999 | -0.41 | -0.64 | 64.599999 | 64.65 | 64.08 | 2029 |
| 1720647000 | 64.51 | 0.45 | 0.70 | 64.06 | 64.519999 | 64.01 | 1333 |
| 1720560540 | 64.06 | -1.44 | -2.20 | 65.5 | 65.5 | 63.94 | 2442 |
| 1720474200 | 65.5 | 0.88 | 1.36 | 64.62 | 65.5 | 64.62 | 8255 |
| 1720215000 | 64.62 | 2.21 | 3.54 | 64 | 64.75 | 64 | 2933 |
| 1720128540 | 62.41 | -2.74 | -4.21 | 65.16 | 65.16 | 61.63 | 902 |
| 1720042200 | 65.15 | -1.19 | -1.79 | 65.72 | 65.97 | 64.9 | 1701 |
| 1719955800 | 66.34 | 0.5 | 0.76 | 65.62 | 66.64 | 65.489999 | 1068 |
| 1719869400 | 65.84 | -0.06 | -0.09 | 66.22 | 66.22 | 65.28 | 2227 |
| 1719610200 | 65.9 | 0.24 | 0.37 | 65.379999 | 66.5 | 65.379999 | 129080 |
| 1719523800 | 65.66 | 0.34 | 0.52 | 65.94 | 66.319999 | 65.12 | 473 |
| 1719437400 | 65.319999 | 0.43 | 0.66 | 65.269999 | 66.16 | 65.269999 | 687 |
| 1719351000 | 64.89 | -0.02 | -0.03 | 65.23 | 65.55 | 64.67 | 1955 |
| 1719264600 | 64.91 | -0.54 | -0.83 | 65.45 | 65.45 | 64.65 | 1246 |
| 1719005400 | 65.45 | 0.05 | 0.08 | 65.03 | 65.59 | 65.03 | 378 |
| 1718918940 | 65.4 | -0.7 | -1.06 | 65.44 | 65.56 | 64.92 | 888 |
| 1718832540 | 66.099999 | 0.71 | 1.09 | 65.39 | 66.099999 | 65 | 453 |
| 1718746200 | 65.39 | 0.29 | 0.45 | 65.239999 | 65.39 | 64.68 | 301 |
| 1718659800 | 65.099999 | 1.48 | 2.33 | 64.08 | 65.269999 | 64.08 | 2558 |
| 1718400600 | 63.62 | -0.32 | -0.50 | 63.94 | 64.19 | 63.62 | 18251 |
| 1718314200 | 63.94 | 0.23 | 0.36 | 63.71 | 64.06 | 63.68 | 837 |
| 1718227800 | 63.71 | -0.43 | -0.67 | 64.14 | 64.5 | 63.16 | 486 |
| 1718141400 | 64.14 | 0.14 | 0.22 | 63.89 | 64.14 | 63.54 | 673 |
| 1718055000 | 64 | 0.4 | 0.63 | 63.8 | 64.37 | 63.61 | 2764 |
| 1717795800 | 63.6 | 0.12 | 0.19 | 63.55 | 63.75 | 63.26 | 27470 |
| 1717709400 | 63.48 | 0.91 | 1.45 | 62.22 | 63.5 | 62.22 | 4861 |
| 1717622940 | 62.57 | -0.43 | -0.68 | 63.18 | 63.18 | 61.51 | 1267 |
| 1717536600 | 63 | 1.32 | 2.14 | 61.51 | 63.07 | 61.51 | 1115 |
| 1717450200 | 61.68 | -0.02 | -0.03 | 61.7 | 62.4 | 61.5 | 5389 |
| 1717191000 | 61.7 | 1.59 | 2.65 | 60.4 | 61.7 | 60.4 | 307 |
| 1717018140 | 60.11 | -0.24 | -0.40 | 59.96 | 60.42 | 59.96 | 163 |
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
