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 | 0.59 | 0.852354810748 | 69.22 | 70.3286 | 68.9512 | 121417 | 69.82276459 | SP |
| 4 | 0.8 | 1.15925228228 | 69.01 | 70.3286 | 66.3 | 36934 | 69.58193015 | SP |
| 12 | 1.93 | 2.84325279906 | 67.88 | 70.3286 | 62.77 | 16341 | 69.11181242 | SP |
| 26 | 4.27 | 6.51510527922 | 65.54 | 70.3286 | 61.9499 | 18392 | 67.48186373 | SP |
| 52 | 16.17 | 30.1454138702 | 53.64 | 70.3286 | 51.0908 | 12467 | 65.26333272 | SP |
| 156 | 13.45 | 23.8644428673 | 56.36 | 70.3286 | 43.29 | 10266 | 58.01012096 | SP |
| 260 | 29.68 | 73.9596311986 | 40.13 | 70.3286 | 40.11 | 9977 | 55.51498127 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 69.81 | -0.12 | -0.16 | 69.89 | 70.13 | 69.775 | 24983 |
| 1727217000 | 69.9253 | 0.09 | 0.12 | 69.97 | 69.99 | 69.52 | 15539 |
| 1727130600 | 69.84 | 0.01 | 0.02 | 69.72 | 69.85 | 69.7 | 14148 |
| 1726871400 | 69.8267 | -0.28 | -0.40 | 69.86 | 69.87 | 69.49 | 567923 |
| 1726785000 | 70.1049 | 1.08 | 1.57 | 70.17 | 70.3286 | 70.0354 | 3256 |
| 1726698600 | 69.02 | -0.15 | -0.21 | 69.22 | 69.43 | 68.9512 | 6217 |
| 1726612200 | 69.1656 | -0.01 | -0.01 | 69.46 | 69.48 | 69.08 | 2159 |
| 1726525800 | 69.1755 | 0.14 | 0.20 | 69.04 | 69.18 | 68.87 | 10311 |
| 1726266600 | 69.0352 | 0.43 | 0.63 | 68.93 | 69.105 | 68.9 | 9264 |
| 1726180200 | 68.6039 | 0.43 | 0.63 | 68.19 | 68.6289 | 68.08 | 3695 |
| 1726093800 | 68.1755 | 0.79 | 1.17 | 67.41 | 68.1755 | 66.4342 | 13343 |
| 1726007400 | 67.3879 | 0.35 | 0.52 | 67.26 | 67.3879 | 66.819999 | 8117 |
| 1725921000 | 67.04 | 0.74 | 1.12 | 66.89 | 67.04 | 66.58 | 4087 |
| 1725661800 | 66.3 | -1.07 | -1.59 | 67.45 | 67.45 | 66.3 | 12105 |
| 1725575400 | 67.37 | -0.28 | -0.41 | 67.585 | 67.585 | 67.21 | 5369 |
| 1725489000 | 67.6466 | -0.06 | -0.09 | 67.44 | 67.89 | 67.43 | 7300 |
| 1725402600 | 67.71 | -1.57 | -2.27 | 68.89 | 68.89 | 67.71 | 5177 |
| 1725057000 | 69.2794 | 0.66 | 0.96 | 68.88 | 69.2794 | 68.5308 | 3906 |
| 1724970600 | 68.6194 | -0.08 | -0.12 | 68.87 | 69.23 | 68.6 | 3274 |
| 1724884200 | 68.701 | -0.33 | -0.48 | 69.01 | 69.01 | 68.2776 | 7069 |
| 1724797800 | 69.032 | 0.04 | 0.06 | 68.81 | 69.145 | 68.81 | 1874 |
| 1724711400 | 68.9922 | -0.24 | -0.34 | 69.13 | 69.14 | 68.8701 | 7546 |
| 1724452200 | 69.231 | 0.87 | 1.27 | 69.12 | 69.29 | 68.74 | 12588 |
| 1724365800 | 68.3623 | -0.69 | -1.00 | 69.48 | 69.48 | 68.3623 | 2584 |
| 1724279400 | 69.0519 | 0.28 | 0.41 | 69.11 | 69.11 | 68.89 | 3263 |
| 1724193000 | 68.7669 | -0.01 | -0.02 | 68.76 | 68.85 | 68.61 | 14861 |
| 1724106600 | 68.7785 | 0.62 | 0.91 | 68.15 | 68.7785 | 68.15 | 8253 |
| 1723847400 | 68.1616 | 0.1 | 0.15 | 67.78 | 68.22 | 67.78 | 2978 |
| 1723761000 | 68.06 | 1.1 | 1.64 | 67.75 | 68.06 | 67.625 | 7292 |
| 1723674600 | 66.9631 | 0.28 | 0.42 | 66.94 | 66.9631 | 66.5701 | 9729 |
| 1723588200 | 66.68 | 1.19 | 1.81 | 66.019999 | 66.68 | 66.019999 | 3174 |
| 1723501800 | 65.4935 | -0.11 | -0.16 | 65.739999 | 65.91 | 65.43 | 6572 |
| 1723242600 | 65.599999 | 0.23 | 0.35 | 65.28 | 65.72 | 65.28 | 3758 |
| 1723156200 | 65.37 | 1.58 | 2.48 | 64.519999 | 65.37 | 64.519999 | 12014 |
| 1723069800 | 63.79 | -0.55 | -0.85 | 65.15 | 65.379999 | 63.79 | 6341 |
| 1722983400 | 64.34 | 0.7 | 1.10 | 63.91 | 65.069999 | 63.91 | 5280 |
| 1722897000 | 63.64 | -1.94 | -2.96 | 62.7 | 64.03 | 62.7 | 3294 |
| 1722637800 | 65.583699 | -1.22 | -1.83 | 66.019999 | 66.019999 | 65.18 | 2674 |
| 1722551400 | 66.804 | -0.96 | -1.41 | 68.02 | 68.02 | 66.6609 | 2213 |
| 1722465000 | 67.7616 | 1.07 | 1.60 | 67.75 | 68.13 | 67.7343 | 6191 |
| 1722378600 | 66.693799 | -0.33 | -0.49 | 67.19 | 67.19 | 66.3986 | 6145 |
| 1722292200 | 67.0192 | 0.11 | 0.16 | 67.19 | 67.23 | 66.87 | 7380 |
| 1722033000 | 66.9137 | 0.43 | 0.65 | 66.92 | 67.0895 | 66.76 | 7539 |
| 1721946600 | 66.4834 | -0.35 | -0.53 | 66.78 | 67.59 | 66.48 | 11316 |
| 1721860200 | 66.8374 | -1.59 | -2.32 | 67.83 | 67.83 | 66.8374 | 3604 |
| 1721773800 | 68.4278 | -0.22 | -0.32 | 68.6 | 68.715 | 68.4278 | 3478 |
| 1721687400 | 68.645 | 0.79 | 1.16 | 68.49 | 68.6673 | 68.274 | 3051 |
| 1721428200 | 67.8594 | -0.51 | -0.74 | 68.18 | 68.33 | 67.8594 | 9652 |
| 1721341800 | 68.3687 | -0.68 | -0.99 | 69.24 | 69.24 | 68.36 | 4749 |
| 1721255400 | 69.0515 | -1.02 | -1.45 | 69.27 | 69.29 | 69.01 | 7280 |
| 1721169000 | 70.0677 | 0.54 | 0.77 | 69.74 | 70.0677 | 69.74 | 4296 |
| 1721082600 | 69.53 | 0.09 | 0.13 | 69.69 | 69.95 | 69.52 | 6182 |
| 1720823400 | 69.4395 | 0.3 | 0.43 | 69.44 | 69.7901 | 69.4395 | 14072 |
| 1720737000 | 69.14 | -0.35 | -0.51 | 69.6 | 69.6 | 68.9863 | 5991 |
| 1720650600 | 69.4935 | 0.7 | 1.02 | 68.97 | 69.4935 | 68.93 | 6965 |
| 1720564200 | 68.79 | 0.01 | 0.01 | 69.03 | 69.03 | 68.77 | 8785 |
| 1720477800 | 68.78 | 0.16 | 0.23 | 68.71 | 68.8 | 68.643 | 5919 |
| 1720218600 | 68.6208 | 0.45 | 0.66 | 68.41 | 68.6208 | 68.3 | 4564 |
| 1720040640 | 68.1711 | 0.23 | 0.34 | 67.88 | 68.26 | 67.88 | 3045 |
| 1719959400 | 67.94 | 0.4 | 0.59 | 67.42 | 67.94 | 67.42 | 1221 |
| 1719873000 | 67.5444 | -0.07 | -0.10 | 67.55 | 67.55 | 67.21 | 1340 |
| 1719613800 | 67.6147 | 0 | 0.00 | 67.6147 | 67.6147 | 67.6147 | 0 |
| 1719527400 | 67.6147 | -0.04 | -0.07 | 67.65 | 67.8 | 67.5437 | 2502 |
| 1719441000 | 67.6589 | 0.05 | 0.07 | 67.35 | 67.6589 | 67.35 | 2225 |
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
