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 | 4.6548 | 7.10548007938 | 65.51 | 70.1648 | 65.51 | 22617 | 67.82912739 | SP |
| 4 | 3.3748 | 5.05285222339 | 66.79 | 70.1648 | 64.28 | 69709 | 66.3737706 | SP |
| 12 | 10.3748 | 17.3520655628 | 59.79 | 70.1648 | 59.52 | 105087 | 64.43068075 | SP |
| 26 | -0.1752 | -0.249075916975 | 70.34 | 74.1799 | 59.4501 | 170484 | 65.67465271 | SP |
| 52 | -8.7152 | -11.0486815416 | 78.88 | 81.7177 | 59.4501 | 142748 | 69.58607819 | SP |
| 156 | -64.5952 | -47.9335114277 | 134.76 | 135.69 | 59.4501 | 151325 | 83.8052636 | SP |
| 260 | -32.3952 | -31.5865834633 | 102.56 | 156.2858 | 59.4501 | 136215 | 91.82904769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 69.44 | 1.28 | 1.87 | 69.47 | 69.73 | 69.25 | 22032 |
| 1714084200 | 68.1634 | 0.4 | 0.60 | 67.43 | 68.2 | 67.43 | 21618 |
| 1713997800 | 67.76 | 0.83 | 1.24 | 67.81 | 67.84 | 67.55 | 36949 |
| 1713911400 | 66.93 | 0.63 | 0.95 | 66.43 | 66.95 | 66.43 | 15099 |
| 1713825000 | 66.3 | 0.97 | 1.48 | 65.51 | 66.36 | 65.51 | 17387 |
| 1713565800 | 65.33 | -0.19 | -0.29 | 65.33 | 65.364999 | 65.099999 | 19281 |
| 1713479400 | 65.519999 | 0.66 | 1.02 | 65.349999 | 65.7611 | 65.349999 | 40087 |
| 1713393000 | 64.86 | 0.35 | 0.54 | 65.209999 | 65.25 | 64.84 | 46171 |
| 1713306600 | 64.51 | -0.77 | -1.18 | 64.599999 | 64.8 | 64.28 | 126839 |
| 1713220200 | 65.28 | 0.21 | 0.32 | 65.879999 | 66 | 65.155 | 75617 |
| 1712961000 | 65.069999 | -1.73 | -2.59 | 65.879999 | 65.879999 | 64.94 | 51367 |
| 1712874600 | 66.8 | 0.45 | 0.68 | 67.12 | 67.22 | 66.48 | 656465 |
| 1712788200 | 66.349999 | -0.56 | -0.84 | 66.51 | 66.73 | 66.209999 | 71505 |
| 1712701800 | 66.9126 | 0.57 | 0.86 | 66.709999 | 66.93 | 66.7 | 8962 |
| 1712615400 | 66.34 | 0.21 | 0.32 | 66.349999 | 66.65 | 66.3 | 16061 |
| 1712356200 | 66.129999 | -0.47 | -0.71 | 66.26 | 66.44 | 66.03 | 27810 |
| 1712269800 | 66.599999 | -0.27 | -0.40 | 67.34 | 67.3595 | 66.569999 | 13793 |
| 1712183400 | 66.87 | -0.09 | -0.13 | 66.61 | 66.98 | 66.519999 | 66313 |
| 1712097000 | 66.959999 | 0.05 | 0.07 | 67.17 | 67.355 | 66.87 | 29823 |
| 1712010600 | 66.91 | 1.13 | 1.72 | 66.79 | 67.2461 | 66.68 | 30991 |
| 1711665000 | 65.78 | 0.46 | 0.70 | 65.78 | 66.069999 | 65.7377 | 20765 |
| 1711578600 | 65.319999 | -0.26 | -0.40 | 65.12 | 65.349999 | 64.975399 | 33071 |
| 1711492200 | 65.58 | 0.06 | 0.09 | 65.73 | 65.79 | 65.58 | 87819 |
| 1711405800 | 65.519999 | -0.16 | -0.24 | 65.56 | 65.8565 | 65.42 | 56269 |
| 1711146600 | 65.68 | -1.03 | -1.54 | 65.81 | 65.9 | 65.58 | 73263 |
| 1711060200 | 66.709999 | -0.62 | -0.92 | 67.23 | 67.28 | 66.709999 | 36478 |
| 1710973800 | 67.33 | 0.66 | 0.99 | 67.25 | 67.49 | 66.879999 | 62977 |
| 1710887400 | 66.67 | -0.41 | -0.61 | 66.67 | 66.8014 | 66.31 | 40886 |
| 1710801000 | 67.08 | 0.48 | 0.72 | 67.22 | 67.3 | 67 | 34036 |
| 1710541800 | 66.599999 | -0.09 | -0.13 | 66.739999 | 66.985 | 66.599999 | 58375 |
| 1710455400 | 66.69 | -0.92 | -1.36 | 67.22 | 67.22 | 66.54 | 107214 |
| 1710369000 | 67.61 | 0.18 | 0.27 | 67.76 | 68.15 | 67.55 | 81982 |
| 1710282600 | 67.43 | 1.07 | 1.61 | 67.23 | 67.49 | 67.040099 | 112126 |
| 1710196200 | 66.36 | 1.45 | 2.23 | 66.05 | 66.6718 | 66.05 | 40247 |
| 1709940600 | 64.91 | 0.25 | 0.39 | 64.959999 | 65.169 | 64.709999 | 18821 |
| 1709854200 | 64.66 | -0.4 | -0.61 | 64.489999 | 64.72 | 64.3501 | 17265 |
| 1709767800 | 65.06 | 0.9 | 1.40 | 65.62 | 65.68 | 65.06 | 48325 |
| 1709681400 | 64.16 | -0.7 | -1.08 | 64.379999 | 64.65 | 64.11 | 912520 |
| 1709595000 | 64.86 | -1.01 | -1.53 | 65.55 | 65.55 | 64.759699 | 62827 |
| 1709335800 | 65.87 | 0.98 | 1.51 | 65.62 | 65.969899 | 65.58 | 62282 |
| 1709249400 | 64.89 | 0.45 | 0.71 | 65.319999 | 65.3399 | 64.83 | 82194 |
| 1709163000 | 64.4355 | -1.97 | -2.97 | 64.8 | 65.04 | 64.42 | 27717 |
| 1709076600 | 66.41 | 0.95 | 1.45 | 66.26 | 66.6183 | 66.26 | 27794 |
| 1708990200 | 65.459999 | -0.4 | -0.61 | 65.56 | 65.79 | 65.364099 | 25298 |
| 1708731000 | 65.86 | 0.24 | 0.37 | 66.12 | 66.17 | 65.665 | 20730 |
| 1708644600 | 65.62 | 0.92 | 1.42 | 65.569999 | 65.72 | 65.161199 | 72001 |
| 1708558200 | 64.7 | 1.09 | 1.71 | 64.78 | 65.254999 | 64.62 | 58161 |
| 1708471800 | 63.61 | -0.41 | -0.64 | 64.06 | 64.06 | 63.35 | 58013 |
| 1708126200 | 64.019999 | 0.97 | 1.54 | 64.14 | 64.5 | 64.019999 | 49174 |
| 1708039800 | 63.05 | 0.23 | 0.37 | 62.76 | 63.13 | 62.76 | 40364 |
| 1707953400 | 62.82 | 0.72 | 1.16 | 62.69 | 62.85 | 62.455 | 117133 |
| 1707867000 | 62.1 | -1.13 | -1.79 | 62.41 | 63.0994 | 61.9071 | 50309 |
| 1707780600 | 63.23 | 0.88 | 1.41 | 62.75 | 63.7593 | 62.68 | 63223 |
| 1707521400 | 62.35 | 0.47 | 0.76 | 61.86 | 62.35 | 61.4311 | 222368 |
| 1707435000 | 61.88 | -0.88 | -1.40 | 62.47 | 62.47 | 61.82 | 882974 |
| 1707348600 | 62.76 | -0.4 | -0.63 | 62.67 | 63.17 | 62.3798 | 166442 |
| 1707262200 | 63.16 | 3.06 | 5.09 | 62.53 | 63.222 | 62.1411 | 704764 |
| 1707175800 | 60.1 | 0.42 | 0.70 | 59.79 | 60.2425 | 59.52 | 64691 |
| 1706916600 | 59.68 | -1.17 | -1.92 | 59.75 | 59.8 | 59.4501 | 40709 |
| 1706830200 | 60.85 | 0.15 | 0.25 | 60.81 | 61.13 | 60.5261 | 39920 |
| 1706743800 | 60.7 | -0.41 | -0.67 | 60.28 | 61.3218 | 60.28 | 45801 |
| 1706657400 | 61.11 | -1.27 | -2.04 | 61.17 | 61.4091 | 60.9201 | 23757 |
| 1706571000 | 62.38 | -1.09 | -1.72 | 63.06 | 63.06 | 62.055 | 86992 |
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
