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 | 0.8077 | 1.2420421344 | 65.03 | 65.94 | 64.96 | 350 | 65.6796289 | SP |
| 4 | 3.372 | 5.39816251159 | 62.4657 | 65.94 | 61.79 | 707 | 63.51776898 | SP |
| 12 | 4.4138 | 7.18580226915 | 61.4239 | 65.94 | 61.175 | 406 | 63.16092456 | SP |
| 26 | 10.0577 | 18.0310147006 | 55.78 | 65.94 | 55.5232 | 1092 | 60.17397036 | SP |
| 52 | 14.2696 | 27.671370479 | 51.5681 | 65.94 | 50.74 | 702 | 59.17748003 | SP |
| 156 | 15.9477 | 31.9657245941 | 49.89 | 65.94 | 48.63 | 647 | 58.60783341 | SP |
| 260 | 15.9477 | 31.9657245941 | 49.89 | 65.94 | 48.63 | 647 | 58.60783341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330600 | 65.8377 | 0.14 | 0.21 | 65.7 | 65.8377 | 65.7 | 82 |
| 1716244200 | 65.702 | 0.02 | 0.04 | 65.68 | 65.92 | 65.68 | 192 |
| 1715985000 | 65.6772 | -0.09 | -0.14 | 65.69 | 65.69 | 65.6772 | 83 |
| 1715898600 | 65.7698 | -0.15 | -0.23 | 65.92 | 65.94 | 65.7698 | 640 |
| 1715812200 | 65.924099 | 0.64 | 0.98 | 65.58 | 65.924099 | 65.58 | 421 |
| 1715725800 | 65.2827 | 0.49 | 0.76 | 65.03 | 65.2827 | 64.959999 | 415 |
| 1715639400 | 64.7924 | 0.07 | 0.11 | 64.819999 | 64.849999 | 64.7924 | 269 |
| 1715380200 | 64.7204 | 0.12 | 0.19 | 64.739999 | 64.739999 | 64.7204 | 20 |
| 1715293800 | 64.5993 | 0.34 | 0.52 | 64.5 | 64.5993 | 64.5 | 15 |
| 1715207400 | 64.263499 | 0.05 | 0.09 | 64.019999 | 64.263499 | 64.019999 | 404 |
| 1715121000 | 64.2085 | 0.12 | 0.19 | 64.41 | 64.41 | 64.2085 | 12 |
| 1715034600 | 64.0861 | 0.7 | 1.10 | 64.0861 | 64.0861 | 64.0861 | 1 |
| 1714775400 | 63.3888 | 0.71 | 1.13 | 63.42 | 63.42 | 63.27 | 8319 |
| 1714689000 | 62.6778 | 0.53 | 0.85 | 62.62 | 62.6778 | 62.62 | 29 |
| 1714602600 | 62.1492 | 0.06 | 0.09 | 62.26 | 62.26 | 62.1492 | 20 |
| 1714516200 | 62.0906 | -0.74 | -1.18 | 62.97 | 62.97 | 62.0906 | 577 |
| 1714429800 | 62.8293 | 0.23 | 0.37 | 62.78 | 62.8293 | 62.78 | 20 |
| 1714170600 | 62.5967 | 0.54 | 0.88 | 62.72 | 62.72 | 62.5967 | 2596 |
| 1714084200 | 62.0518 | -0.52 | -0.83 | 61.79 | 62.0518 | 61.79 | 25 |
| 1713997800 | 62.5685 | 0.1 | 0.16 | 62.34 | 62.5685 | 62.34 | 34 |
| 1713911400 | 62.4657 | 0.74 | 1.21 | 62.4657 | 62.4657 | 62.4657 | 54 |
| 1713825000 | 61.7219 | 0.47 | 0.77 | 61.59 | 61.7219 | 61.59 | 6 |
| 1713565800 | 61.2497 | -0.17 | -0.27 | 61.5 | 61.5 | 61.175 | 368 |
| 1713479400 | 61.4177 | -0.02 | -0.03 | 61.4177 | 61.4177 | 61.4177 | 2 |
| 1713393000 | 61.4365 | -0.2 | -0.33 | 61.5 | 61.54 | 61.4365 | 735 |
| 1713306600 | 61.6379 | -0.29 | -0.46 | 61.54 | 61.81 | 61.54 | 487 |
| 1713220200 | 61.9249 | -0.62 | -0.99 | 63.01 | 63.01 | 61.9249 | 30 |
| 1712961000 | 62.5434 | -0.9 | -1.43 | 63.19 | 63.19 | 62.5434 | 52 |
| 1712874600 | 63.4477 | 0.4 | 0.64 | 63.53 | 63.53 | 63.4477 | 93 |
| 1712788200 | 63.0464 | -0.81 | -1.27 | 62.82 | 63.06 | 62.82 | 1089 |
| 1712701800 | 63.858 | 0.02 | 0.03 | 64.04 | 64.04 | 63.75 | 377 |
| 1712615400 | 63.8411 | 0.17 | 0.26 | 64.09 | 64.09 | 63.8411 | 101 |
| 1712356200 | 63.6725 | 0.48 | 0.76 | 63.45 | 63.6725 | 63.45 | 25 |
| 1712269800 | 63.1898 | -0.65 | -1.01 | 64.28 | 64.28 | 63.1898 | 701 |
| 1712183400 | 63.8368 | 0.08 | 0.13 | 63.8368 | 63.8368 | 63.8368 | 2 |
| 1712097000 | 63.7539 | -0.45 | -0.71 | 63.75 | 63.7539 | 63.75 | 15 |
| 1712010600 | 64.2086 | -0.25 | -0.39 | 64.66 | 64.66 | 64.2086 | 146 |
| 1711665000 | 64.462199 | 0.32 | 0.50 | 64.48 | 64.48 | 64.462199 | 30 |
| 1711578600 | 64.1396 | 0.7 | 1.10 | 64.1396 | 64.1396 | 64.1396 | 63 |
| 1711492200 | 63.4416 | -0.31 | -0.48 | 63.94 | 63.94 | 63.4416 | 164 |
| 1711405800 | 63.7494 | -0.1 | -0.15 | 63.85 | 63.86 | 63.7494 | 979 |
| 1711146600 | 63.8465 | -0.16 | -0.25 | 64.019999 | 64.019999 | 63.8465 | 6 |
| 1711060200 | 64.007099 | 0.44 | 0.69 | 64.06 | 64.06 | 64.007099 | 192 |
| 1710973800 | 63.5704 | 0.64 | 1.01 | 63.05 | 63.5704 | 63.05 | 413 |
| 1710887400 | 62.935 | 0.51 | 0.81 | 62.935 | 62.935 | 62.935 | 43 |
| 1710801000 | 62.4292 | 0.18 | 0.29 | 62.48 | 62.48 | 62.4292 | 149 |
| 1710541800 | 62.2515 | -0.2 | -0.31 | 62.31 | 62.31 | 62.2199 | 762 |
| 1710455400 | 62.4469 | -0.28 | -0.45 | 62.52 | 62.52 | 62.2749 | 501 |
| 1710369000 | 62.7297 | -0.06 | -0.10 | 62.7297 | 62.7297 | 62.7297 | 2 |
| 1710282600 | 62.7897 | 0.64 | 1.04 | 62.63 | 62.7897 | 62.63 | 6 |
| 1710196200 | 62.1456 | -0.05 | -0.08 | 62.06 | 62.1456 | 62.06 | 33 |
| 1709940600 | 62.1932 | -0.51 | -0.82 | 62.825 | 62.825 | 62.1932 | 163 |
| 1709854200 | 62.7045 | 0.65 | 1.05 | 62.5 | 62.7045 | 62.5 | 11 |
| 1709767800 | 62.05 | 0.57 | 0.92 | 61.91 | 62.11 | 61.91 | 1524 |
| 1709681400 | 61.4813 | -0.6 | -0.97 | 61.3 | 61.4813 | 61.3 | 3 |
| 1709595000 | 62.0858 | -0.02 | -0.03 | 62.205 | 62.29 | 62.0858 | 166 |
| 1709335800 | 62.1057 | 0.41 | 0.66 | 61.8 | 62.1057 | 61.8 | 203 |
| 1709249400 | 61.6973 | 0.4 | 0.65 | 61.6973 | 61.6973 | 61.6973 | 24 |
| 1709163000 | 61.2976 | -0.13 | -0.21 | 61.3 | 61.3 | 61.2976 | 104 |
| 1709076600 | 61.4239 | 0.23 | 0.37 | 61.4239 | 61.4239 | 61.4239 | 31 |
| 1708990200 | 61.1965 | -0.44 | -0.71 | 61.66 | 61.66 | 61.1965 | 9 |
| 1708731000 | 61.6363 | 0.13 | 0.21 | 61.92 | 61.92 | 61.6363 | 297 |
| 1708644600 | 61.506 | 1.03 | 1.70 | 61.3 | 61.53 | 61.3 | 83 |
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
