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 | 1.145 | 1.70209603092 | 67.27 | 68.7147 | 67.27 | 14540 | 68.27181073 | SP |
| 4 | -2.335 | -3.30035335689 | 70.75 | 70.75 | 67.0501 | 17170 | 68.91872702 | SP |
| 12 | 2.275 | 3.43967342002 | 66.14 | 70.8364 | 65.567 | 22203 | 68.44290292 | SP |
| 26 | 9.855 | 16.8288934426 | 58.56 | 70.8364 | 57.39 | 32486 | 64.63996614 | SP |
| 52 | 7.985 | 13.2136356115 | 60.43 | 70.8364 | 57.39 | 35361 | 62.60458137 | SP |
| 156 | -48.965 | -41.7149429204 | 117.38 | 128.76 | 54.04 | 37623 | 67.45669407 | SP |
| 260 | -28.185 | -29.1770186335 | 96.6 | 128.76 | 54.04 | 34673 | 77.48973866 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 68.29 | -0.31 | -0.45 | 68.15 | 68.3756 | 67.885 | 11470 |
| 1713997800 | 68.6 | -0.01 | -0.01 | 68.44 | 68.68 | 68.3 | 14703 |
| 1713911400 | 68.6056 | 0.48 | 0.70 | 68.23 | 68.7147 | 68.16 | 19284 |
| 1713825000 | 68.13 | 0.6 | 0.89 | 67.67 | 68.4352 | 67.5 | 14569 |
| 1713565800 | 67.53 | 0.38 | 0.57 | 67.27 | 67.58 | 67.27 | 12678 |
| 1713479400 | 67.15 | 0.08 | 0.12 | 67.41 | 67.605 | 67.0637 | 11011 |
| 1713393000 | 67.069999 | -0.15 | -0.22 | 67.48 | 67.62 | 67.0501 | 15113 |
| 1713306600 | 67.22 | -0.29 | -0.43 | 67.62 | 67.62 | 67.16 | 13379 |
| 1713220200 | 67.51 | -0.54 | -0.79 | 68.57 | 68.7 | 67.42 | 11042 |
| 1712961000 | 68.05 | -0.88 | -1.28 | 68.62 | 68.66 | 67.9 | 13754 |
| 1712874600 | 68.93 | -0.01 | -0.02 | 69.04 | 69.232 | 68.52 | 13129 |
| 1712788200 | 68.9424 | -0.82 | -1.17 | 68.95 | 69.205 | 68.7 | 14716 |
| 1712701800 | 69.76 | 0.09 | 0.13 | 69.79 | 69.9037 | 69.32 | 17451 |
| 1712615400 | 69.6692 | 0.03 | 0.04 | 69.64 | 69.8211 | 69.61 | 17326 |
| 1712356200 | 69.64 | 0.46 | 0.66 | 69.2 | 69.7799 | 69.125 | 22759 |
| 1712269800 | 69.18 | -0.71 | -1.02 | 70.26 | 70.346 | 69.07 | 23633 |
| 1712183400 | 69.89 | -0.09 | -0.13 | 69.8 | 70.0625 | 69.75 | 23972 |
| 1712097000 | 69.98 | -0.41 | -0.58 | 69.97 | 69.98 | 69.69 | 34822 |
| 1712010600 | 70.39 | -0.33 | -0.47 | 70.75 | 70.75 | 70.2744 | 22667 |
| 1711665000 | 70.72 | 0.21 | 0.30 | 70.59 | 70.8364 | 70.581 | 29915 |
| 1711578600 | 70.51 | 0.99 | 1.42 | 69.97 | 70.51 | 69.97 | 16581 |
| 1711492200 | 69.52 | -0.26 | -0.37 | 69.91 | 69.91 | 69.52 | 122073 |
| 1711405800 | 69.78 | -0.2 | -0.29 | 69.89 | 69.9916 | 69.75 | 14245 |
| 1711146600 | 69.9815 | -0.46 | -0.65 | 70.32 | 70.32 | 69.92 | 20451 |
| 1711060200 | 70.44 | 0.53 | 0.76 | 70.26 | 70.5546 | 70.26 | 15319 |
| 1710973800 | 69.91 | 0.52 | 0.75 | 69.29 | 69.91 | 69.29 | 30073 |
| 1710887400 | 69.39 | 0.38 | 0.55 | 68.93 | 69.39 | 68.93 | 16242 |
| 1710801000 | 69.01 | 0.24 | 0.35 | 69.07 | 69.21 | 69 | 24747 |
| 1710541800 | 68.7723 | -0.13 | -0.18 | 68.66 | 69.01 | 68.66 | 12088 |
| 1710455400 | 68.8979 | -0.46 | -0.67 | 69.37 | 69.37 | 68.5751 | 15214 |
| 1710369000 | 69.36 | 0.04 | 0.06 | 69.42 | 69.52 | 69.16 | 14230 |
| 1710282600 | 69.32 | 0.4 | 0.58 | 69.12 | 69.4294 | 68.9179 | 15365 |
| 1710196200 | 68.92 | 0.15 | 0.22 | 68.7 | 68.955 | 68.49 | 16983 |
| 1709940600 | 68.77 | -0.29 | -0.42 | 68.99 | 69.27 | 68.76 | 41245 |
| 1709854200 | 69.06 | 0.47 | 0.69 | 69 | 69.155 | 68.95 | 66036 |
| 1709767800 | 68.59 | 0.39 | 0.57 | 68.58 | 68.839 | 68.4 | 13663 |
| 1709681400 | 68.2 | -0.24 | -0.35 | 68.39 | 68.5799 | 68.04 | 14266 |
| 1709595000 | 68.44 | 0.13 | 0.19 | 68.19 | 68.61 | 68.19 | 29411 |
| 1709335800 | 68.31 | 0.37 | 0.54 | 68 | 68.35 | 67.83 | 20074 |
| 1709249400 | 67.94 | 0.25 | 0.37 | 68 | 68.0544 | 67.79 | 15369 |
| 1709163000 | 67.69 | -0.05 | -0.07 | 67.69 | 67.8299 | 67.625 | 18266 |
| 1709076600 | 67.74 | -0.02 | -0.03 | 67.81 | 67.81 | 67.6401 | 24644 |
| 1708990200 | 67.7622 | -0.2 | -0.29 | 67.95 | 68.08 | 67.665 | 11703 |
| 1708731000 | 67.96 | 0.13 | 0.19 | 67.96 | 68.0999 | 67.867 | 16866 |
| 1708644600 | 67.83 | 0.74 | 1.10 | 67.45 | 67.95 | 67.45 | 17264 |
| 1708558200 | 67.090599 | 0.2 | 0.30 | 66.76 | 67.090599 | 66.76 | 19330 |
| 1708471800 | 66.89 | -0.14 | -0.21 | 66.81 | 67.0599 | 66.709999 | 20899 |
| 1708126200 | 67.03 | -0.11 | -0.17 | 67.05 | 67.39 | 66.86 | 17958 |
| 1708039800 | 67.1439 | 0.73 | 1.11 | 66.599999 | 67.2299 | 66.599999 | 21239 |
| 1707953400 | 66.41 | 0.36 | 0.55 | 66.36 | 66.4191 | 66.06 | 33466 |
| 1707867000 | 66.05 | -0.9 | -1.34 | 66.319999 | 66.4136 | 65.566999 | 24008 |
| 1707780600 | 66.95 | 0.27 | 0.40 | 66.65 | 67.1415 | 66.65 | 27550 |
| 1707521400 | 66.68 | 0.07 | 0.11 | 66.61 | 66.68 | 66.37 | 34162 |
| 1707435000 | 66.61 | 0.16 | 0.24 | 66.459999 | 66.61 | 66.31 | 24949 |
| 1707348600 | 66.45 | 0.26 | 0.39 | 66.489999 | 66.5475 | 66.196 | 18420 |
| 1707262200 | 66.19 | 0.25 | 0.38 | 66.129999 | 66.26 | 65.9901 | 27193 |
| 1707175800 | 65.94 | -0.38 | -0.57 | 66.129999 | 66.15 | 65.76 | 16262 |
| 1706916600 | 66.319999 | 0 | 0.00 | 66.14 | 66.67 | 65.95 | 24589 |
| 1706830200 | 66.319999 | 0.5 | 0.76 | 65.84 | 66.419 | 65.5801 | 10299 |
| 1706743800 | 65.819999 | -0.86 | -1.29 | 66.58 | 66.58 | 65.78 | 15295 |
| 1706657400 | 66.68 | 0.2 | 0.30 | 66.34 | 66.7 | 66.22 | 42845 |
| 1706571000 | 66.48 | 0.29 | 0.44 | 66.15 | 66.48 | 66.03 | 24155 |
| 1706311800 | 66.19 | 0.04 | 0.06 | 66.15 | 66.3 | 66.015 | 28323 |
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
