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 | 0.725 | 1.13868383854 | 63.67 | 65.97 | 63.2501 | 8857402 | 64.56181758 | CS |
| 4 | 0.035 | 0.0543816034804 | 64.36 | 65.97 | 61.16 | 8092396 | 63.77109432 | CS |
| 12 | -8.855 | -12.0887372014 | 73.25 | 76.7001 | 61.01 | 9571785 | 65.10745329 | CS |
| 26 | -7.065 | -9.88664987406 | 71.46 | 79.49 | 61.01 | 8080294 | 69.01438368 | CS |
| 52 | 9.435 | 17.1670305677 | 54.96 | 79.49 | 48.66 | 8643987 | 64.61426195 | CS |
| 156 | -9.535 | -12.8973353172 | 73.93 | 96.24 | 45 | 9986447 | 66.12657399 | CS |
| 260 | 21.615 | 50.5259467041 | 42.78 | 96.24 | 28 | 9918553 | 58.36463221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 64.93 | -0.46 | -0.70 | 65.62 | 65.84 | 64.815 | 5873958 |
| 1726872000 | 65.39 | 0.63 | 0.97 | 65.69 | 65.97 | 64.53 | 12328713 |
| 1726785600 | 64.76 | 1.2 | 1.89 | 64.29 | 65.099999 | 63.36 | 9825430 |
| 1726699200 | 63.56 | -0.28 | -0.44 | 63.56 | 64.489999 | 63.2501 | 8787017 |
| 1726612800 | 63.84 | 0.15 | 0.24 | 63.67 | 64.41 | 63.42 | 8157339 |
| 1726526400 | 63.69 | 1.57 | 2.53 | 62.83 | 64.099999 | 62.37 | 11796384 |
| 1726267200 | 62.12 | 0.38 | 0.62 | 62 | 62.77 | 61.81 | 10777905 |
| 1726180800 | 61.74 | -1.67 | -2.63 | 63.25 | 63.67 | 61.16 | 10622066 |
| 1726094400 | 63.41 | 0.35 | 0.56 | 62.8 | 63.6595 | 61.49 | 8777243 |
| 1726008000 | 63.06 | 0.05 | 0.08 | 63.16 | 63.16 | 61.83 | 8567323 |
| 1725921600 | 63.01 | 0.11 | 0.17 | 63.47 | 63.64 | 62.8616 | 6242561 |
| 1725662400 | 62.9 | -0.79 | -1.24 | 63.77 | 64.36 | 62.45 | 8329916 |
| 1725576000 | 63.69 | -0.21 | -0.33 | 64.44 | 64.66 | 63.4 | 5554138 |
| 1725489600 | 63.9 | -0.89 | -1.37 | 64.8 | 65.06 | 63.38 | 5488561 |
| 1725403200 | 64.79 | -0.31 | -0.48 | 64.22 | 65 | 64.15 | 6539795 |
| 1725057600 | 65.099999 | 0.17 | 0.26 | 65.15 | 65.54 | 64.54 | 6549131 |
| 1724971200 | 64.93 | 0.95 | 1.48 | 64.29 | 65.04 | 63.83 | 6409826 |
| 1724884800 | 63.98 | 0.07 | 0.11 | 63.91 | 64.425 | 63.21 | 8134994 |
| 1724798400 | 63.91 | -0.57 | -0.88 | 64.36 | 64.469899 | 63.705 | 7003515 |
| 1724712000 | 64.48 | 0.09 | 0.14 | 64.599999 | 65.2964 | 64.15 | 7439258 |
| 1724452800 | 64.39 | 0.12 | 0.19 | 64.7 | 65.129999 | 63.75 | 13127438 |
| 1724366400 | 64.269999 | -0.3 | -0.46 | 62.7 | 64.5 | 62.6 | 19994345 |
| 1724280000 | 64.569999 | -0.27 | -0.42 | 65 | 65.11 | 64.209999 | 7735689 |
| 1724193600 | 64.84 | -0.74 | -1.13 | 65.5 | 65.629999 | 64.72 | 5381245 |
| 1724107200 | 65.58 | 0.03 | 0.05 | 65.58 | 66.144999 | 65.31 | 4302781 |
| 1723848000 | 65.55 | 0.32 | 0.49 | 65.099999 | 65.569999 | 64.925 | 5335059 |
| 1723761600 | 65.23 | -0.13 | -0.20 | 66 | 66.379999 | 64.59 | 7609543 |
| 1723675200 | 65.36 | 2.87 | 4.59 | 63.77 | 65.959999 | 63.16 | 15941882 |
| 1723588800 | 62.49 | 0.72 | 1.17 | 61.97 | 62.51 | 61.32 | 8773641 |
| 1723502400 | 61.77 | -0.64 | -1.03 | 62.69 | 62.78 | 61.21 | 6990843 |
| 1723243200 | 62.41 | -0.37 | -0.59 | 62.38 | 62.8 | 62.08 | 4254548 |
| 1723156800 | 62.78 | 0.56 | 0.90 | 62.79 | 63.19 | 62.13 | 6136771 |
| 1723070400 | 62.22 | -0.58 | -0.92 | 63.68 | 63.95 | 62.075 | 7330549 |
| 1722984000 | 62.8 | 0.51 | 0.82 | 62.63 | 63.77 | 61.58 | 7691178 |
| 1722897600 | 62.29 | -1.1 | -1.74 | 61.62 | 62.92 | 61.1506 | 7873140 |
| 1722638400 | 63.39 | -0.32 | -0.50 | 62.74 | 64.099999 | 62.13 | 10267882 |
| 1722552000 | 63.71 | -1.48 | -2.27 | 65.2 | 65.55 | 63.405 | 9897646 |
| 1722465600 | 65.19 | 0.28 | 0.43 | 65.319999 | 65.56 | 64.569999 | 6981779 |
| 1722379200 | 64.91 | -0.39 | -0.60 | 65.92 | 65.989999 | 64.17 | 8021915 |
| 1722292800 | 65.3 | -1.3 | -1.95 | 65.97 | 66.39 | 65.04 | 9949358 |
| 1722033600 | 66.599999 | 0.36 | 0.54 | 66.54 | 67.4 | 66.48 | 11166471 |
| 1721947200 | 66.239999 | 2.16 | 3.37 | 64.39 | 66.89 | 64.39 | 12885832 |
| 1721860800 | 64.08 | -1.06 | -1.63 | 65.31 | 66.39 | 64 | 11830559 |
| 1721774400 | 65.14 | 0.39 | 0.60 | 64.64 | 66.37 | 64.64 | 14755281 |
| 1721688000 | 64.75 | 2.67 | 4.30 | 62.94 | 64.89 | 62.87 | 16719929 |
| 1721428800 | 62.08 | -0.19 | -0.31 | 62.67 | 62.78 | 61.32 | 14750920 |
| 1721342400 | 62.27 | -1.53 | -2.40 | 62.89 | 63.4 | 61.85 | 21489036 |
| 1721256000 | 63.8 | -3.63 | -5.38 | 66.26 | 66.599999 | 61.01 | 42824000 |
| 1721169600 | 67.43 | -7.64 | -10.18 | 70.21 | 70.71 | 67.39 | 34295333 |
| 1721083200 | 75.07 | -0.31 | -0.41 | 73.49 | 76.1 | 73.36 | 10122026 |
| 1720824000 | 75.38 | -0.7 | -0.92 | 76.32 | 76.7001 | 75.18 | 6542467 |
| 1720737600 | 76.08 | 1.45 | 1.94 | 74.97 | 76.44 | 74.7 | 5777259 |
| 1720651200 | 74.63 | 0.1 | 0.13 | 74.35 | 74.73 | 74.06 | 4524944 |
| 1720564800 | 74.53 | 1.29 | 1.76 | 73.03 | 74.89 | 72.89 | 4972838 |
| 1720478400 | 73.24 | 0.04 | 0.05 | 74.2 | 74.51 | 73.11 | 5338106 |
| 1720219200 | 73.2 | -0.93 | -1.25 | 73.87 | 74.15 | 73.15 | 3232517 |
| 1720040640 | 74.13 | -0.02 | -0.03 | 74.25 | 74.61 | 73.8 | 2502055 |
| 1719960000 | 74.15 | 0.73 | 0.99 | 73.25 | 74.18 | 73.22 | 4925819 |
| 1719873600 | 73.42 | -0.14 | -0.19 | 73.79 | 74.17 | 73.27 | 3902812 |
| 1719614400 | 73.56 | 0 | 0.00 | 73.56 | 73.56 | 73.56 | 0 |
| 1719528000 | 73.56 | 0.3 | 0.41 | 73.05 | 73.62 | 72.51 | 5565712 |
| 1719441600 | 73.26 | -0.64 | -0.87 | 73.95 | 74.06 | 73.18 | 4683713 |
| 1719355200 | 73.9 | -0.63 | -0.85 | 74.04 | 74.3495 | 73.49 | 5892550 |
| 1719268800 | 74.53 | 1.19 | 1.62 | 73.36 | 74.97 | 73.19 | 8340847 |
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
