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 | 1.83 | 2.68446530732 | 68.17 | 70.2499 | 67.99 | 263676 | 68.86548092 | SP |
| 4 | 1.54 | 2.24948875256 | 68.46 | 70.2499 | 65.81 | 248132 | 68.17536782 | SP |
| 12 | 4.96 | 7.62607626076 | 65.04 | 70.2499 | 61.43 | 277927 | 66.56424069 | SP |
| 26 | 5.53 | 8.5776330076 | 64.47 | 70.2499 | 61.43 | 294121 | 66.0875161 | SP |
| 52 | 10.41 | 17.469374056 | 59.59 | 70.2499 | 54.1701 | 366147 | 61.44910169 | SP |
| 156 | 5.15 | 7.94140323824 | 64.85 | 70.2499 | 46.61 | 293409 | 59.00509143 | SP |
| 260 | 20.37 | 41.0437235543 | 49.63 | 70.2499 | 31.37 | 196688 | 58.79768478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 69.44 | -0.64 | -0.91 | 69.92 | 69.92 | 69.14 | 228972 |
| 1726785000 | 70.08 | 1.31 | 1.90 | 69.77 | 70.2499 | 69.5467 | 185074 |
| 1726698600 | 68.77 | 0.06 | 0.09 | 69.05 | 69.78 | 68.61 | 224758 |
| 1726612200 | 68.71 | -0.16 | -0.23 | 68.86 | 69.09 | 68.48 | 275969 |
| 1726525800 | 68.87 | 0.64 | 0.94 | 68.4 | 68.87 | 68.28 | 377473 |
| 1726266600 | 68.23 | 0.47 | 0.69 | 68.17 | 68.5 | 67.99 | 255104 |
| 1726180200 | 67.76 | 0.88 | 1.32 | 66.91 | 67.78 | 66.8319 | 158576 |
| 1726093800 | 66.879999 | 0.07 | 0.10 | 66.54 | 66.95 | 65.81 | 243679 |
| 1726007400 | 66.81 | 0.05 | 0.07 | 68.19 | 68.19 | 66.26 | 211059 |
| 1725921000 | 66.76 | 0.51 | 0.77 | 66.69 | 67.1299 | 66.6665 | 327884 |
| 1725661800 | 66.25 | -1.5 | -2.21 | 67.47 | 67.515 | 66.11 | 335336 |
| 1725575400 | 67.75 | 0.25 | 0.37 | 67.92 | 67.9799 | 67.47 | 225590 |
| 1725489000 | 67.5 | -0.09 | -0.13 | 67.32 | 67.8629 | 67.32 | 234035 |
| 1725402600 | 67.59 | -1.56 | -2.26 | 68.498 | 68.498 | 67.46 | 265207 |
| 1725057000 | 69.15 | 0.31 | 0.45 | 69.37 | 69.37 | 68.77 | 205671 |
| 1724970600 | 68.84 | 0.07 | 0.10 | 68.93 | 69.23 | 68.75 | 314258 |
| 1724884200 | 68.77 | -0.71 | -1.02 | 69.07 | 69.14 | 68.53 | 267389 |
| 1724797800 | 69.48 | 0.36 | 0.52 | 69.43 | 69.6399 | 69.24 | 207428 |
| 1724711400 | 69.12 | -0.31 | -0.45 | 69.25 | 69.466 | 69.0601 | 199898 |
| 1724452200 | 69.43 | 1.44 | 2.12 | 68.46 | 69.49 | 68.4452 | 200125 |
| 1724365800 | 67.99 | -0.52 | -0.76 | 68.64 | 68.65 | 67.9 | 207944 |
| 1724279400 | 68.51 | 0.64 | 0.94 | 68.31 | 68.67 | 68.115 | 227846 |
| 1724193000 | 67.87 | -0.19 | -0.28 | 68.01 | 68.1469 | 67.74 | 196868 |
| 1724106600 | 68.06 | 0.83 | 1.23 | 67.27 | 68.22 | 67.27 | 256672 |
| 1723847400 | 67.23 | 0.55 | 0.82 | 66.925 | 67.31 | 66.849999 | 216009 |
| 1723761000 | 66.68 | 0.64 | 0.97 | 66.379999 | 66.89 | 66.379999 | 203733 |
| 1723674600 | 66.04 | 0.32 | 0.49 | 65.879999 | 66.08 | 65.75 | 275990 |
| 1723588200 | 65.72 | 1.05 | 1.62 | 65.129999 | 65.769999 | 65.129999 | 219076 |
| 1723501800 | 64.67 | 0.37 | 0.58 | 64.51 | 64.799899 | 64.4 | 241026 |
| 1723242600 | 64.3 | 0.57 | 0.89 | 64.099999 | 64.4084 | 63.89 | 231060 |
| 1723156200 | 63.73 | 0.79 | 1.26 | 63.39 | 63.87 | 63.05 | 267255 |
| 1723069800 | 62.94 | 0.1 | 0.16 | 63.93 | 64.17 | 62.92 | 491699 |
| 1722983400 | 62.84 | 0.32 | 0.51 | 62.48 | 63.206 | 62.01 | 514188 |
| 1722897000 | 62.52 | -1.99 | -3.08 | 61.44 | 62.8499 | 61.43 | 582639 |
| 1722637800 | 64.51 | -1.48 | -2.24 | 64.879999 | 64.97 | 64.04 | 633069 |
| 1722551400 | 65.989999 | -1.99 | -2.93 | 67.06 | 67.1597 | 65.6637 | 417387 |
| 1722465000 | 67.98 | 1.19 | 1.78 | 67.94 | 68.3999 | 67.745 | 317522 |
| 1722378600 | 66.79 | 0.23 | 0.35 | 66.69 | 66.86 | 66.4508 | 283588 |
| 1722292200 | 66.56 | -0.24 | -0.36 | 66.75 | 66.75 | 66.351 | 202686 |
| 1722033000 | 66.8 | 0.85 | 1.29 | 66.64 | 66.87 | 66.48 | 230319 |
| 1721946600 | 65.95 | -0.44 | -0.66 | 65.79 | 66.39 | 65.54 | 301576 |
| 1721860200 | 66.39 | -0.69 | -1.03 | 67.12 | 67.128 | 66.340599 | 279591 |
| 1721773800 | 67.08 | -0.24 | -0.36 | 67.21 | 67.21 | 66.9955 | 232217 |
| 1721687400 | 67.32 | 0.44 | 0.66 | 67.23 | 67.38 | 66.97 | 313680 |
| 1721428200 | 66.879999 | -0.45 | -0.67 | 67.04 | 67.12 | 66.8391 | 109020 |
| 1721341800 | 67.33 | -0.54 | -0.80 | 67.97 | 68.1599 | 67.23 | 300163 |
| 1721255400 | 67.87 | -0.16 | -0.24 | 67.96 | 68.2 | 67.7319 | 363441 |
| 1721169000 | 68.03 | 0.55 | 0.82 | 67.42 | 68.0489 | 67.27 | 381871 |
| 1721082600 | 67.48 | -0.27 | -0.40 | 67.73 | 67.75 | 67.3512 | 263252 |
| 1720823400 | 67.75 | 0.6 | 0.89 | 67.62 | 67.9799 | 67.5532 | 214102 |
| 1720737000 | 67.15 | 0.66 | 0.99 | 67 | 67.3192 | 66.745 | 264727 |
| 1720650600 | 66.489999 | 0.79 | 1.20 | 66.209999 | 66.519999 | 66.12 | 235695 |
| 1720564200 | 65.7 | -0.17 | -0.26 | 65.87 | 65.939899 | 65.5325 | 242474 |
| 1720477800 | 65.87 | -0.37 | -0.56 | 66.28 | 66.28 | 65.8 | 205426 |
| 1720218600 | 66.239999 | 0.07 | 0.11 | 66.489999 | 66.489999 | 65.888099 | 194079 |
| 1720040640 | 66.17 | 0.94 | 1.44 | 65.75 | 66.239999 | 65.75 | 229049 |
| 1719959400 | 65.23 | 0.21 | 0.32 | 65.01 | 65.299899 | 64.9131 | 290211 |
| 1719873000 | 65.019999 | 0.07 | 0.11 | 65.42 | 65.4799 | 64.870099 | 400105 |
| 1719613800 | 64.95 | 0.03 | 0.05 | 65.04 | 65.165099 | 64.7 | 368000 |
| 1719527400 | 64.92 | 0.38 | 0.59 | 64.98 | 65.099999 | 64.805 | 306901 |
| 1719441000 | 64.54 | -0.43 | -0.66 | 64.459999 | 64.6607 | 64.2153 | 564745 |
| 1719354600 | 64.97 | -0.24 | -0.37 | 65.06 | 65.11 | 64.769999 | 1264146 |
| 1719268200 | 65.209999 | -0.35 | -0.53 | 65 | 65.366 | 64.86 | 269071 |
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
