We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 0.826704102324 | 64.11 | 65.15 | 63.16 | 3990251 | 63.94527941 | CS |
| 4 | 0.85 | 1.33249725662 | 63.79 | 66.49 | 63.16 | 4554351 | 64.79445683 | CS |
| 12 | 9.33 | 16.8685590309 | 55.31 | 66.49 | 52.02 | 5350393 | 60.21876587 | CS |
| 26 | 16.04 | 33.0041152263 | 48.6 | 66.49 | 47.9 | 5693840 | 56.54113029 | CS |
| 52 | 5.62 | 9.52219586581 | 59.02 | 70.43 | 47.9 | 4824455 | 58.19439209 | CS |
| 156 | 2.36 | 3.78933847142 | 62.28 | 81.77 | 45.52 | 4272628 | 61.50512412 | CS |
| 260 | 28.02 | 76.5155652649 | 36.62 | 81.77 | 22.775 | 4779866 | 51.81091742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 64.64 | 0.98 | 1.54 | 63.7 | 65.15 | 63.7 | 3195647 |
| 1713566400 | 63.66 | -0.11 | -0.17 | 63.97 | 64.5 | 63.56 | 5916940 |
| 1713480000 | 63.77 | 0.08 | 0.13 | 64.129999 | 64.599999 | 63.71 | 3263181 |
| 1713393600 | 63.69 | -0.54 | -0.84 | 64.78 | 64.84 | 63.16 | 3920424 |
| 1713307200 | 64.23 | -0.17 | -0.26 | 64.11 | 64.41 | 63.505 | 3655062 |
| 1713220800 | 64.4 | -0.89 | -1.36 | 66.209999 | 66.3 | 64.18 | 3384446 |
| 1712961600 | 65.29 | 0.12 | 0.18 | 64.569999 | 65.48 | 64.5 | 4673201 |
| 1712875200 | 65.17 | -0.24 | -0.37 | 65.78 | 65.86 | 64.349999 | 3438246 |
| 1712788800 | 65.41 | -0.25 | -0.38 | 64.849999 | 65.51 | 64.62 | 4016177 |
| 1712702400 | 65.66 | 0.81 | 1.25 | 64.87 | 65.72 | 64.457499 | 3605156 |
| 1712616000 | 64.849999 | -0.34 | -0.52 | 65.45 | 65.58 | 64.81 | 3761569 |
| 1712356800 | 65.19 | 0.8 | 1.24 | 64.61 | 65.444999 | 64.555 | 3043053 |
| 1712270400 | 64.39 | -1.13 | -1.72 | 66.3 | 66.489999 | 64.14 | 5979244 |
| 1712184000 | 65.519999 | 0.02 | 0.03 | 65.5 | 66.16 | 65.269999 | 4702615 |
| 1712097600 | 65.5 | 0.37 | 0.57 | 65.209999 | 65.58 | 64.89 | 5658493 |
| 1712011200 | 65.129999 | -0.19 | -0.29 | 65.37 | 65.45 | 64.67 | 4797059 |
| 1711665600 | 65.319999 | 0.45 | 0.69 | 64.98 | 65.4 | 64.78 | 9387824 |
| 1711579200 | 64.87 | 0.77 | 1.20 | 64.37 | 64.879999 | 64.095 | 4121641 |
| 1711492800 | 64.099999 | 0.47 | 0.74 | 63.79 | 64.45 | 63.62 | 6012687 |
| 1711406400 | 63.63 | -0.12 | -0.19 | 63.83 | 63.99 | 63.5 | 5132960 |
| 1711147200 | 63.75 | -1.03 | -1.59 | 64.48 | 64.59 | 63.71 | 3631879 |
| 1711060800 | 64.78 | 0.65 | 1.01 | 64.3 | 64.849999 | 64.099999 | 4690623 |
| 1710974400 | 64.129999 | 0.37 | 0.58 | 63.87 | 64.37 | 63.44 | 3077804 |
| 1710888000 | 63.76 | 0.6 | 0.95 | 63.18 | 63.82 | 62.96 | 3601721 |
| 1710801600 | 63.16 | -0.03 | -0.05 | 63.47 | 63.689 | 63.01 | 5138243 |
| 1710542400 | 63.19 | 0.1 | 0.16 | 62.95 | 63.55 | 62.82 | 10462610 |
| 1710456000 | 63.09 | 0.79 | 1.27 | 62.45 | 63.2177 | 62.31 | 10005040 |
| 1710369600 | 62.3 | 0.31 | 0.50 | 61.93 | 62.34 | 61.85 | 4437457 |
| 1710283200 | 61.99 | 0.78 | 1.27 | 61.4 | 62.09 | 61.015 | 4085355 |
| 1710196800 | 61.21 | -0.52 | -0.84 | 61.59 | 61.76 | 60.77 | 4254098 |
| 1709941200 | 61.73 | 0.41 | 0.67 | 61.69 | 61.975 | 61.37 | 4707465 |
| 1709854800 | 61.32 | 0.81 | 1.34 | 61.01 | 61.38 | 60.85 | 4019506 |
| 1709768400 | 60.51 | 0.16 | 0.27 | 60.9 | 61.17 | 60.45 | 4250969 |
| 1709682000 | 60.35 | -0.01 | -0.02 | 60.14 | 60.71 | 59.85 | 10455611 |
| 1709595600 | 60.36 | 0.24 | 0.40 | 60.24 | 60.825 | 59.84 | 5160052 |
| 1709336400 | 60.12 | 0.85 | 1.43 | 59.17 | 60.36 | 59.11 | 3761753 |
| 1709250000 | 59.27 | -0.24 | -0.40 | 59.95 | 60.06 | 59.21 | 6170818 |
| 1709163600 | 59.51 | 0.09 | 0.15 | 59.37 | 59.595 | 59.05 | 3601448 |
| 1709077200 | 59.42 | 0.84 | 1.43 | 59.27 | 59.55 | 58.9 | 4043551 |
| 1708990800 | 58.58 | 0.14 | 0.24 | 58.26 | 58.7 | 58.145 | 3890972 |
| 1708731600 | 58.44 | 0.17 | 0.29 | 58.25 | 58.92 | 58.1 | 5416832 |
| 1708645200 | 58.27 | 0.47 | 0.81 | 58 | 58.5 | 57.785 | 5315217 |
| 1708558800 | 57.8 | 1.17 | 2.07 | 56.48 | 57.82 | 56.435 | 4742348 |
| 1708472400 | 56.63 | -0.23 | -0.40 | 56.31 | 56.92 | 56.28 | 5807624 |
| 1708126800 | 56.86 | -0.54 | -0.94 | 57.28 | 57.905 | 56.69 | 4519613 |
| 1708040400 | 57.4 | 0.33 | 0.58 | 56.92 | 58.13 | 56.83 | 6408785 |
| 1707954000 | 57.07 | 2.33 | 4.26 | 55.07 | 57.31 | 55.07 | 9542573 |
| 1707867600 | 54.74 | -0.72 | -1.30 | 54.75 | 55.2 | 54.07 | 7073033 |
| 1707781200 | 55.46 | -0.04 | -0.07 | 55.5 | 56.04 | 55.4 | 3520247 |
| 1707522000 | 55.5 | 0.39 | 0.71 | 55.22 | 55.725 | 55.095 | 4475936 |
| 1707435600 | 55.11 | 0.71 | 1.31 | 54.52 | 55.335 | 54.19 | 5620768 |
| 1707349200 | 54.4 | 1.14 | 2.14 | 53.94 | 54.42 | 53.34 | 4807826 |
| 1707262800 | 53.26 | -0.08 | -0.15 | 53.1 | 53.5699 | 52.79 | 8323030 |
| 1707176400 | 53.34 | -1.11 | -2.04 | 53.79 | 54.15 | 53.31 | 5822488 |
| 1706917200 | 54.45 | 0.42 | 0.78 | 53.63 | 54.49 | 53.29 | 5413081 |
| 1706830800 | 54.03 | 1.34 | 2.54 | 53.26 | 54.515 | 52.98 | 5814974 |
| 1706744400 | 52.69 | -1.8 | -3.30 | 53.95 | 54.27 | 52.02 | 11717529 |
| 1706658000 | 54.49 | -2.16 | -3.81 | 55.31 | 55.885 | 53.21 | 10868290 |
| 1706571600 | 56.65 | 0.06 | 0.11 | 56.39 | 56.67 | 55.795 | 9003282 |
| 1706312400 | 56.59 | 0.89 | 1.60 | 55.84 | 58 | 55.51 | 10346152 |
| 1706226000 | 55.7 | 0.68 | 1.24 | 55.65 | 55.735 | 54.69 | 6448874 |
| 1706139600 | 55.02 | -0.62 | -1.11 | 55.96 | 55.96 | 54.99 | 5044908 |
| 1706053200 | 55.64 | 0.74 | 1.35 | 55 | 55.67 | 54.875 | 5304622 |
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
