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 | 2.2 | 3.22249890142 | 68.27 | 71.81 | 68.17 | 262405 | 70.02319355 | CS |
| 4 | -2.11 | -2.90713695233 | 72.58 | 72.58 | 67.4488 | 207266 | 69.45377675 | CS |
| 12 | 8.75 | 14.1769280622 | 61.72 | 75.31 | 60 | 239681 | 70.20103371 | CS |
| 26 | 9.84 | 16.2295893122 | 60.63 | 75.31 | 56.61 | 231596 | 64.93700304 | CS |
| 52 | 9.64 | 15.8474436955 | 60.83 | 75.31 | 52.9 | 233939 | 62.2820881 | CS |
| 156 | 25.64 | 57.1938434084 | 44.83 | 75.31 | 43.21 | 244118 | 58.54541074 | CS |
| 260 | 41.5 | 143.251639627 | 28.97 | 75.31 | 27.4 | 318184 | 46.99229066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 70.47 | 0.33 | 0.47 | 69.94 | 70.745 | 69.88 | 158963 |
| 1714084800 | 70.14 | 0.01 | 0.01 | 70.01 | 70.35 | 69.23 | 173837 |
| 1713998400 | 70.13 | -1.09 | -1.53 | 70.84 | 70.99 | 69.725 | 170776 |
| 1713912000 | 71.22 | 1.42 | 2.03 | 69.95 | 71.81 | 69.95 | 166699 |
| 1713825600 | 69.8 | 0.13 | 0.19 | 69.94 | 70.84 | 69.5 | 347315 |
| 1713566400 | 69.67 | 1.32 | 1.93 | 68.27 | 69.955 | 68.17 | 454241 |
| 1713480000 | 68.35 | 0.32 | 0.47 | 67.99 | 68.82 | 67.93 | 223793 |
| 1713393600 | 68.03 | -0.03 | -0.04 | 68.37 | 68.68 | 67.4488 | 171413 |
| 1713307200 | 68.06 | -0.08 | -0.12 | 68.52 | 69.135 | 68.04 | 147505 |
| 1713220800 | 68.14 | -0.09 | -0.13 | 68.52 | 68.9 | 67.84 | 130390 |
| 1712961600 | 68.23 | -0.96 | -1.39 | 68.81 | 68.98 | 68.18 | 146800 |
| 1712875200 | 69.19 | 0.26 | 0.38 | 69.14 | 69.57 | 68.38 | 168495 |
| 1712788800 | 68.93 | -0.25 | -0.36 | 68.31 | 69.39 | 67.74 | 243943 |
| 1712702400 | 69.18 | 0.55 | 0.80 | 68.98 | 69.2 | 68.29 | 172834 |
| 1712616000 | 68.63 | -0.52 | -0.75 | 69.42 | 69.42 | 68.43 | 160960 |
| 1712356800 | 69.15 | -0.63 | -0.90 | 69.65 | 69.98 | 69.07 | 156865 |
| 1712270400 | 69.78 | 0.35 | 0.50 | 70.12 | 70.2399 | 69.75 | 164081 |
| 1712184000 | 69.43 | -0.53 | -0.76 | 69.62 | 70.415 | 69.29 | 225349 |
| 1712097600 | 69.96 | -1.72 | -2.40 | 71.22 | 71.6884 | 69.6 | 298740 |
| 1712011200 | 71.68 | -0.88 | -1.21 | 72.58 | 72.58 | 71.04 | 222821 |
| 1711665600 | 72.56 | -0.07 | -0.10 | 72.75 | 72.93 | 71.905 | 236064 |
| 1711579200 | 72.63 | 0.63 | 0.87 | 72.77 | 73.1 | 72.32 | 228596 |
| 1711492800 | 72 | 0.41 | 0.57 | 72.06 | 72.27 | 71.4 | 197563 |
| 1711406400 | 71.59 | -1.66 | -2.27 | 73.51 | 73.605 | 71.58 | 209847 |
| 1711147200 | 73.25 | -0.64 | -0.87 | 74 | 74.6 | 73.24 | 219291 |
| 1711060800 | 73.89 | 0.5 | 0.68 | 73.67 | 73.93 | 73.025 | 230779 |
| 1710974400 | 73.39 | -0.17 | -0.23 | 73.45 | 73.89 | 72.68 | 241877 |
| 1710888000 | 73.56 | -0.07 | -0.10 | 73.91 | 74.86 | 73.03 | 253903 |
| 1710801600 | 73.63 | -1.04 | -1.39 | 74.4 | 75.31 | 73.29 | 396966 |
| 1710542400 | 74.67 | 0.65 | 0.88 | 74.06 | 74.75 | 73.29 | 534251 |
| 1710456000 | 74.02 | -1.05 | -1.40 | 74.76 | 75.02 | 73.59 | 222715 |
| 1710369600 | 75.07 | 0.92 | 1.24 | 74.15 | 75.16 | 73.97 | 247899 |
| 1710283200 | 74.15 | -0.43 | -0.58 | 74.21 | 74.81 | 73.77 | 459463 |
| 1710196800 | 74.58 | 0.88 | 1.19 | 73.34 | 75.08 | 72.81 | 289755 |
| 1709941200 | 73.7 | 1.09 | 1.50 | 72.75 | 73.93 | 72.55 | 254570 |
| 1709854800 | 72.61 | 1.21 | 1.69 | 71.89 | 72.95 | 71.46 | 192435 |
| 1709768400 | 71.4 | 0.16 | 0.22 | 71.53 | 71.71 | 70.55 | 155314 |
| 1709682000 | 71.24 | -0.74 | -1.03 | 71.85 | 71.975 | 70.825 | 211888 |
| 1709595600 | 71.98 | 1.85 | 2.64 | 70.12 | 72 | 69.37 | 248308 |
| 1709336400 | 70.13 | 0.55 | 0.79 | 69.66 | 70.505 | 69.355 | 214824 |
| 1709250000 | 69.58 | 0 | 0.00 | 70.14 | 70.44 | 68.76 | 196313 |
| 1709163600 | 69.58 | -0.28 | -0.40 | 69.52 | 70.36 | 68.78 | 171734 |
| 1709077200 | 69.86 | -0.12 | -0.17 | 70 | 70.01 | 69.19 | 164765 |
| 1708990800 | 69.98 | 0.26 | 0.37 | 69.5 | 70.44 | 69.19 | 153812 |
| 1708731600 | 69.72 | 0.32 | 0.46 | 69.55 | 70 | 69.35 | 167680 |
| 1708645200 | 69.4 | 0.11 | 0.16 | 68.87 | 69.59 | 68.66 | 200681 |
| 1708558800 | 69.29 | 0.53 | 0.77 | 68.74 | 69.3 | 67.945 | 164877 |
| 1708472400 | 68.76 | -0.38 | -0.55 | 68.54 | 69.57 | 68.32 | 185063 |
| 1708126800 | 69.14 | 0.36 | 0.52 | 68.81 | 69.58 | 68.61 | 188174 |
| 1708040400 | 68.78 | 1.08 | 1.60 | 67.95 | 69.305 | 67.83 | 293293 |
| 1707954000 | 67.7 | 1.14 | 1.71 | 66.599999 | 68.49 | 66.41 | 348290 |
| 1707867600 | 66.56 | -1.39 | -2.05 | 66.76 | 67.74 | 66.14 | 311065 |
| 1707781200 | 67.95 | -0.72 | -1.05 | 68.75 | 69.08 | 66.319999 | 425262 |
| 1707522000 | 68.67 | -0.13 | -0.19 | 69 | 69.15 | 67.64 | 291307 |
| 1707435600 | 68.8 | 5.89 | 9.36 | 65.629999 | 69.295 | 60 | 676536 |
| 1707349200 | 62.91 | 0.01 | 0.02 | 62.8 | 63.31 | 62.29 | 239036 |
| 1707262800 | 62.9 | 1.06 | 1.71 | 61.75 | 63.34 | 61.6 | 213939 |
| 1707176400 | 61.84 | -0.04 | -0.06 | 61.46 | 62.17 | 61.24 | 189841 |
| 1706917200 | 61.88 | -0.65 | -1.04 | 61.72 | 62.44 | 61.61 | 220372 |
| 1706830800 | 62.53 | 0.99 | 1.61 | 61.95 | 62.9 | 61.56 | 254639 |
| 1706744400 | 61.54 | -1.23 | -1.96 | 63.13 | 63.13 | 61.06 | 296743 |
| 1706658000 | 62.77 | -0.73 | -1.15 | 63.53 | 63.53 | 62.48 | 249420 |
| 1706571600 | 63.5 | 0.56 | 0.89 | 62.8 | 63.56 | 62.29 | 361390 |
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
