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 | 2.37 | 3.67555831266 | 64.48 | 67.05 | 64.1 | 1854202 | 65.71593762 | SP |
| 4 | -2.63 | -3.78526194588 | 69.48 | 71.12 | 64.1 | 2007829 | 67.44736752 | SP |
| 12 | -0.33 | -0.491217624293 | 67.18 | 71.12 | 64.1 | 2112515 | 67.06780059 | SP |
| 26 | 13.55 | 25.4221388368 | 53.3 | 71.12 | 53.27 | 2217314 | 65.18344725 | SP |
| 52 | 7.35 | 12.3529411765 | 59.5 | 71.12 | 52.4303 | 2236386 | 62.79880449 | SP |
| 156 | 19.57 | 41.3917089679 | 47.28 | 71.12 | 43.65 | 2127872 | 54.48590595 | SP |
| 260 | 20.36 | 43.7943643794 | 46.49 | 71.12 | 25.03 | 2494754 | 47.08259909 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 66.849999 | 1.05 | 1.60 | 66.44 | 67.05 | 65.8 | 1504631 |
| 1714084200 | 65.8 | 0.03 | 0.05 | 64.769999 | 66.03 | 64.45 | 2257354 |
| 1713997800 | 65.769999 | -0.72 | -1.08 | 66.269999 | 66.51 | 65.355 | 2572657 |
| 1713911400 | 66.489999 | 0.89 | 1.36 | 65.89 | 66.64 | 65.629999 | 1466140 |
| 1713825000 | 65.599999 | 0.71 | 1.09 | 64.599999 | 65.67 | 64.45 | 1416313 |
| 1713565800 | 64.89 | -0.02 | -0.02 | 64.48 | 64.97 | 64.099999 | 1572019 |
| 1713479400 | 64.905 | -0.02 | -0.02 | 64.959999 | 65.269999 | 64.53 | 1371646 |
| 1713393000 | 64.92 | 0.05 | 0.08 | 65.67 | 65.87 | 64.715 | 2419392 |
| 1713306600 | 64.87 | -1.67 | -2.51 | 65.819999 | 65.819999 | 64.739999 | 2747324 |
| 1713220200 | 66.54 | -0.88 | -1.31 | 67.72 | 67.79 | 66.42 | 1720480 |
| 1712961000 | 67.42 | -1.25 | -1.82 | 67.8 | 68.06 | 67.295 | 2809758 |
| 1712874600 | 68.67 | 0.23 | 0.34 | 68.69 | 68.695 | 68.01 | 1936110 |
| 1712788200 | 68.44 | -1.37 | -1.96 | 69.05 | 69.118 | 67.97 | 3205008 |
| 1712701800 | 69.81 | -0.76 | -1.08 | 70.6 | 71.12 | 69.595 | 2771738 |
| 1712615400 | 70.57 | 0.25 | 0.36 | 70.75 | 70.9 | 70.215 | 1466696 |
| 1712356200 | 70.32 | 1.02 | 1.47 | 70.12 | 70.37 | 69.67 | 2194322 |
| 1712269800 | 69.3 | 0.28 | 0.41 | 69.76 | 70.205 | 69.19 | 2029929 |
| 1712183400 | 69.02 | -0.16 | -0.23 | 69.07 | 69.86 | 68.83 | 1202191 |
| 1712097000 | 69.18 | 0.26 | 0.38 | 69.23 | 69.39 | 68.77 | 2173238 |
| 1712010600 | 68.92 | -0.39 | -0.56 | 69.48 | 69.6175 | 68.4588 | 1235523 |
| 1711665000 | 69.31 | 0.23 | 0.33 | 69.38 | 69.7 | 69.055 | 1013835 |
| 1711578600 | 69.08 | 0.62 | 0.91 | 68.8 | 69.41 | 68.38 | 1579533 |
| 1711492200 | 68.46 | 0.87 | 1.29 | 67.77 | 68.66 | 67.405 | 1345964 |
| 1711405800 | 67.59 | 0.11 | 0.16 | 67.55 | 67.945 | 67.26 | 970881 |
| 1711146600 | 67.48 | -0.15 | -0.22 | 67.62 | 67.89 | 67.305 | 2643732 |
| 1711060200 | 67.63 | -0.28 | -0.41 | 67.75 | 68.02 | 67.27 | 1484644 |
| 1710973800 | 67.91 | 1.85 | 2.80 | 66.069999 | 68.175 | 65.83 | 2691653 |
| 1710887400 | 66.06 | -0.88 | -1.32 | 66.67 | 66.675 | 65.940299 | 2775427 |
| 1710801000 | 66.944999 | -0.01 | -0.01 | 67.17 | 67.4574 | 66.519999 | 1525157 |
| 1710541800 | 66.95 | -0.32 | -0.48 | 67.03 | 67.91 | 66.6875 | 3804091 |
| 1710455400 | 67.27 | 0.1 | 0.15 | 67.21 | 67.72 | 66.92 | 2730783 |
| 1710369000 | 67.17 | 1.64 | 2.50 | 65.62 | 67.23 | 65.53 | 3550972 |
| 1710282600 | 65.53 | -0.31 | -0.47 | 65.87 | 65.98 | 65.16 | 1833266 |
| 1710196200 | 65.84 | 0.23 | 0.35 | 65.58 | 66.25 | 65.37 | 1898507 |
| 1709940600 | 65.61 | 0.02 | 0.03 | 65.69 | 66.275 | 65.415 | 2110211 |
| 1709854200 | 65.59 | -0.1 | -0.15 | 66 | 66.099999 | 65.459999 | 1412446 |
| 1709767800 | 65.69 | -0.19 | -0.29 | 66.36 | 66.58 | 65.685 | 2046211 |
| 1709681400 | 65.879999 | 0.25 | 0.38 | 65.42 | 66.08 | 65.319999 | 2073135 |
| 1709595000 | 65.629999 | -0.01 | -0.02 | 65.28 | 66.09 | 65.28 | 1255978 |
| 1709335800 | 65.64 | 0.4 | 0.61 | 65.239999 | 66.17 | 64.93 | 4460760 |
| 1709249400 | 65.239999 | 0.35 | 0.54 | 65.08 | 65.5 | 64.705 | 3174924 |
| 1709163000 | 64.89 | -1.23 | -1.86 | 65.62 | 65.95 | 64.489999 | 2255961 |
| 1709076600 | 66.12 | -0.05 | -0.08 | 66.16 | 66.43 | 65.92 | 2602888 |
| 1708990200 | 66.17 | -0.36 | -0.54 | 66.53 | 66.53 | 65.92 | 1934409 |
| 1708731000 | 66.53 | -0.67 | -1.00 | 67.3 | 67.3 | 66.22 | 2570239 |
| 1708644600 | 67.2 | 0.08 | 0.12 | 67.7 | 67.7 | 66.5 | 2310089 |
| 1708558200 | 67.12 | -0.19 | -0.28 | 67.54 | 67.54 | 66.79 | 2371040 |
| 1708471800 | 67.31 | 0.01 | 0.01 | 67.81 | 68.09 | 67.11 | 1639728 |
| 1708126200 | 67.3 | -0.28 | -0.41 | 67.47 | 67.59 | 67.069999 | 2354357 |
| 1708039800 | 67.58 | 0.26 | 0.39 | 67.37 | 67.97 | 67.3 | 1814733 |
| 1707953400 | 67.32 | 0.77 | 1.16 | 67.38 | 67.445 | 66.92 | 1904561 |
| 1707867000 | 66.55 | -0.99 | -1.47 | 66.66 | 67.21 | 66.29 | 2384896 |
| 1707780600 | 67.54 | 0.12 | 0.18 | 67.52 | 68.17 | 67.3701 | 1577572 |
| 1707521400 | 67.42 | -0.11 | -0.16 | 67.78 | 67.94 | 67.375 | 1747343 |
| 1707435000 | 67.53 | -1.28 | -1.86 | 68.76 | 68.76 | 67.41 | 1772377 |
| 1707348600 | 68.81 | -0.11 | -0.16 | 69.12 | 69.3912 | 68.525 | 1748270 |
| 1707262200 | 68.92 | 1.32 | 1.95 | 67.99 | 69.27 | 67.74 | 3519552 |
| 1707175800 | 67.6 | -0.34 | -0.50 | 67.58 | 68.09 | 66.98 | 1300655 |
| 1706916600 | 67.94 | 0.3 | 0.44 | 67.18 | 68.01 | 67.11 | 2321982 |
| 1706830200 | 67.64 | 0.98 | 1.47 | 66.76 | 68.13 | 66.7 | 2741023 |
| 1706743800 | 66.66 | -0.37 | -0.55 | 66.885 | 67.515 | 66.53 | 2070835 |
| 1706657400 | 67.03 | 0.65 | 0.98 | 66.08 | 67.165 | 66.065 | 1752184 |
| 1706571000 | 66.379999 | -0.01 | -0.02 | 66.61 | 66.61 | 65.905 | 1883544 |
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
