We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 1.51966626937 | 67.12 | 68.95 | 65.87 | 319070 | 67.80135814 | SP |
| 4 | 1.17 | 1.74705091832 | 66.97 | 69.08 | 62.43 | 382183 | 66.76722361 | SP |
| 12 | 5.18 | 8.22744599746 | 62.96 | 69.08 | 60.52 | 367529 | 65.01809193 | SP |
| 26 | 13.3 | 24.2523705325 | 54.84 | 69.08 | 50.125 | 453601 | 60.09543751 | SP |
| 52 | 12.88 | 23.3079985523 | 55.26 | 69.08 | 43.05 | 551871 | 53.48879355 | SP |
| 156 | 30.82 | 82.5830653805 | 37.32 | 69.08 | 26.595 | 546524 | 48.35327432 | SP |
| 260 | 0 | 0 | 0 | 68.225 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726093800 | 67.56 | 0.62 | 0.93 | 66.94 | 67.7 | 65.87 | 286499 |
| 1726007400 | 66.94 | 0.27 | 0.40 | 66.94 | 66.98 | 66.319999 | 422666 |
| 1725921000 | 66.67 | 0.66 | 1.00 | 66.489999 | 66.87 | 66.3 | 248381 |
| 1725661800 | 66.01 | -1.09 | -1.62 | 67.35 | 67.35 | 65.91 | 315420 |
| 1725575400 | 67.099999 | -0.21 | -0.31 | 67.2903 | 67.62 | 66.849999 | 292954 |
| 1725489000 | 67.31 | -0.13 | -0.19 | 67.2 | 67.7399 | 67.13 | 457726 |
| 1725402600 | 67.44 | -1.46 | -2.12 | 68.44 | 68.44 | 67.16 | 407565 |
| 1725057000 | 68.9 | 0.66 | 0.97 | 68.52 | 68.95 | 68.11 | 259150 |
| 1724970600 | 68.24 | 0.04 | 0.06 | 68.44 | 68.9 | 68.15 | 345639 |
| 1724884200 | 68.2 | -0.42 | -0.61 | 68.53 | 68.624 | 67.8567 | 188116 |
| 1724797800 | 68.62 | 0.09 | 0.13 | 68.41 | 68.695 | 68.25 | 258897 |
| 1724711400 | 68.53 | -0.2 | -0.29 | 68.86 | 68.94 | 68.3801 | 517098 |
| 1724452200 | 68.73 | 0.81 | 1.19 | 68.33 | 68.81 | 68.18 | 503062 |
| 1724365800 | 67.92 | -0.52 | -0.76 | 68.67 | 68.75 | 67.785 | 274599 |
| 1724279400 | 68.44 | 0.26 | 0.38 | 68.31 | 68.61 | 68.13 | 284863 |
| 1724193000 | 68.18 | -0.15 | -0.22 | 68.3 | 68.46 | 68.04 | 237668 |
| 1724106600 | 68.33 | 0.66 | 0.98 | 67.71 | 68.34 | 67.67 | 217338 |
| 1723847400 | 67.67 | 0.14 | 0.21 | 67.395 | 67.775 | 67.38 | 267000 |
| 1723761000 | 67.53 | 1.14 | 1.72 | 67.12 | 67.59 | 67.069999 | 233814 |
| 1723674600 | 66.39 | 0.2 | 0.30 | 66.34 | 66.53 | 65.98 | 347431 |
| 1723588200 | 66.19 | 1.07 | 1.64 | 65.62 | 66.23 | 65.519999 | 239185 |
| 1723501800 | 65.12 | 0 | 0.00 | 65.3 | 65.45 | 64.91 | 545334 |
| 1723242600 | 65.12 | 0.28 | 0.43 | 64.79 | 65.34 | 64.6366 | 635950 |
| 1723156200 | 64.84 | 1.47 | 2.32 | 64.12 | 64.97 | 63.88 | 326647 |
| 1723069800 | 63.37 | -0.48 | -0.75 | 64.65 | 64.995 | 63.37 | 554097 |
| 1722983400 | 63.85 | 0.57 | 0.90 | 63.6 | 64.785 | 63.36 | 846725 |
| 1722897000 | 63.28 | -1.89 | -2.90 | 62.51 | 64.01 | 62.46 | 919453 |
| 1722637800 | 65.17 | -1.32 | -1.99 | 65.5 | 65.62 | 64.65 | 400817 |
| 1722551400 | 66.489999 | -0.96 | -1.42 | 67.64 | 67.94 | 66.045 | 666846 |
| 1722465000 | 67.45 | 0.98 | 1.47 | 67.31 | 67.835 | 67.0801 | 380068 |
| 1722378600 | 66.47 | -0.22 | -0.33 | 66.89 | 67.05 | 66.0338 | 402445 |
| 1722292200 | 66.69 | -0.02 | -0.03 | 66.97 | 67.01 | 66.53 | 218069 |
| 1722033000 | 66.709999 | 0.72 | 1.09 | 66.43 | 67.019999 | 66.349999 | 339854 |
| 1721946600 | 65.989999 | -0.2 | -0.30 | 66.2 | 67.035 | 65.84 | 355012 |
| 1721860200 | 66.19 | -1.54 | -2.27 | 67.11 | 67.11 | 66.11 | 277790 |
| 1721773800 | 67.73 | -0.09 | -0.13 | 67.79 | 68.06 | 67.68 | 236899 |
| 1721687400 | 67.82 | 0.74 | 1.10 | 67.58 | 67.8598 | 67.35 | 808715 |
| 1721428200 | 67.08 | -0.49 | -0.73 | 67.48 | 67.69 | 66.97 | 372265 |
| 1721341800 | 67.57 | -0.53 | -0.78 | 68.29 | 68.44 | 67.31 | 384423 |
| 1721255400 | 68.1 | -0.95 | -1.38 | 68.32 | 68.54 | 68.075 | 318410 |
| 1721169000 | 69.05 | 0.55 | 0.80 | 68.73 | 69.08 | 68.67 | 276803 |
| 1721082600 | 68.5 | 0.23 | 0.34 | 68.54 | 68.92 | 68.325 | 289142 |
| 1720823400 | 68.27 | 0.39 | 0.57 | 68 | 68.738 | 67.99 | 334384 |
| 1720737000 | 67.88 | -0.41 | -0.60 | 68.35 | 68.485 | 67.77 | 1075097 |
| 1720650600 | 68.29 | 0.69 | 1.02 | 67.74 | 68.29 | 67.71 | 276722 |
| 1720564200 | 67.6 | 0.06 | 0.09 | 67.69 | 67.765 | 67.555 | 396494 |
| 1720477800 | 67.54 | 0.06 | 0.09 | 67.55 | 67.67 | 67.43 | 265021 |
| 1720218600 | 67.48 | 0.33 | 0.49 | 67.2 | 67.51 | 67.0801 | 382493 |
| 1720040640 | 67.15 | 0.36 | 0.54 | 66.86 | 67.18 | 66.86 | 174408 |
| 1719959400 | 66.79 | 0.38 | 0.57 | 66.19 | 66.845 | 66.19 | 411387 |
| 1719873000 | 66.41 | 0.06 | 0.09 | 66.5 | 66.542 | 66.12 | 345878 |
| 1719613800 | 66.349999 | -0.23 | -0.35 | 66.709999 | 67.045 | 66.19 | 438447 |
| 1719527400 | 66.58 | 0.11 | 0.17 | 66.459999 | 66.61 | 66.349999 | 246092 |
| 1719441000 | 66.47 | 0.11 | 0.17 | 66.26 | 66.519999 | 66.16 | 463199 |
| 1719354600 | 66.36 | 0.19 | 0.29 | 66.319999 | 66.43 | 66.129999 | 274730 |
| 1719268200 | 66.17 | -0.37 | -0.56 | 66.34 | 66.66 | 66.17 | 220626 |
| 1719009000 | 66.54 | -0.15 | -0.22 | 66.62 | 66.7005 | 66.41 | 190380 |
| 1718922600 | 66.69 | -0.14 | -0.21 | 66.97 | 67.04 | 66.459999 | 445026 |
| 1718749800 | 66.83 | 0.18 | 0.27 | 66.66 | 66.864999 | 66.6502 | 299533 |
| 1718663400 | 66.65 | 0.54 | 0.82 | 66.08 | 66.815 | 66.01 | 244394 |
| 1718404200 | 66.11 | -0.07 | -0.11 | 65.97 | 66.135 | 65.8 | 289404 |
| 1718317800 | 66.18 | 0.12 | 0.18 | 66.319999 | 66.319999 | 65.834999 | 204222 |
| 1718231400 | 66.06 | 0.56 | 0.85 | 66.17 | 66.44 | 65.959999 | 320371 |
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
