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 | 2.035 | 3.18018440381 | 63.99 | 66.43 | 62.975 | 331228 | 64.86880496 | CS |
| 4 | 0.125 | 0.189681335357 | 65.9 | 66.43 | 61.64 | 419839 | 63.85220897 | CS |
| 12 | -7.515 | -10.2189284743 | 73.54 | 86 | 61.58 | 465958 | 68.50755814 | CS |
| 26 | 2.535 | 3.99275476453 | 63.49 | 86 | 61.4 | 381000 | 69.27474014 | CS |
| 52 | -3.355 | -4.83568751802 | 69.38 | 86 | 57.3514 | 366429 | 67.13254633 | CS |
| 156 | -5.985 | -8.31134564644 | 72.01 | 86 | 46.75 | 305156 | 65.73926545 | CS |
| 260 | 10.655 | 19.2432725303 | 55.37 | 92.9591 | 46.75 | 317106 | 66.47202963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 65.79 | 0.86 | 1.32 | 65.15 | 65.95 | 64.95 | 283862 |
| 1714084500 | 64.93 | -0.03 | -0.05 | 64.5 | 65.14 | 64.5 | 384024 |
| 1713998100 | 64.959999 | 0.64 | 1.00 | 64.37 | 65.069999 | 63.88 | 294615 |
| 1713911700 | 64.319999 | -0.19 | -0.29 | 64.739999 | 65.5899 | 64.269999 | 337423 |
| 1713825300 | 64.51 | 1.22 | 1.93 | 63.99 | 64.849999 | 62.975 | 353522 |
| 1713566100 | 63.29 | 0.16 | 0.25 | 62.92 | 63.985 | 62.92 | 320992 |
| 1713479700 | 63.13 | 1.18 | 1.90 | 61.96 | 63.325 | 61.8 | 411917 |
| 1713393300 | 61.95 | -1 | -1.59 | 62.95 | 63.13 | 61.64 | 415667 |
| 1713306900 | 62.95 | -0.08 | -0.13 | 62.34 | 63.275 | 61.65 | 388365 |
| 1713220500 | 63.03 | 0.03 | 0.05 | 63.04 | 63.83 | 62.59 | 355248 |
| 1712961300 | 63 | -2.29 | -3.51 | 65.01 | 65.129999 | 62.9 | 607401 |
| 1712874900 | 65.29 | 0.72 | 1.12 | 64.569999 | 65.43 | 64.489999 | 448717 |
| 1712788500 | 64.569999 | -0.29 | -0.45 | 64.269999 | 64.739999 | 63.71 | 535801 |
| 1712702100 | 64.86 | 0.52 | 0.81 | 64.76 | 64.985 | 64.3 | 316515 |
| 1712615700 | 64.34 | 1.01 | 1.59 | 63.76 | 64.68 | 63.555 | 414421 |
| 1712356500 | 63.33 | -0.42 | -0.66 | 63.7 | 64.11 | 63.06 | 526799 |
| 1712270100 | 63.75 | 0.05 | 0.08 | 63.77 | 64.629999 | 63.635 | 486746 |
| 1712183700 | 63.7 | 0.76 | 1.21 | 62.94 | 63.77 | 62.46 | 399138 |
| 1712097300 | 62.94 | -1.23 | -1.92 | 64.08 | 64.08 | 62.46 | 597652 |
| 1712010900 | 64.17 | -1.16 | -1.78 | 65.9 | 65.9 | 63.92 | 478110 |
| 1711665300 | 65.33 | 0.52 | 0.80 | 65 | 65.45 | 64.5 | 462952 |
| 1711578900 | 64.81 | 1.92 | 3.05 | 63.47 | 65.125 | 63.32 | 353606 |
| 1711492500 | 62.89 | -0.03 | -0.05 | 63.35 | 63.67 | 62.57 | 277534 |
| 1711406100 | 62.92 | 0.24 | 0.38 | 63.1 | 63.455 | 62.47 | 242661 |
| 1711146900 | 62.68 | -0.02 | -0.03 | 63.03 | 63.39 | 61.95 | 413828 |
| 1711060500 | 62.7 | -0.14 | -0.22 | 63 | 64.15 | 62.33 | 522980 |
| 1710974100 | 62.84 | 0.9 | 1.45 | 61.76 | 63.01 | 61.58 | 541270 |
| 1710887700 | 61.94 | -1.66 | -2.61 | 63.61 | 63.61 | 61.835 | 617201 |
| 1710801300 | 63.6 | -1.33 | -2.05 | 65 | 65.19 | 63.53 | 573368 |
| 1710542100 | 64.93 | 0.73 | 1.14 | 64.16 | 65.25 | 63.5 | 1371363 |
| 1710455700 | 64.2 | -3.09 | -4.59 | 65.83 | 65.894999 | 63.84 | 654042 |
| 1710369300 | 67.29 | -1.24 | -1.81 | 68.41 | 68.91 | 67.01 | 580518 |
| 1710282900 | 68.53 | 0.22 | 0.32 | 68.47 | 69.59 | 67.27 | 733845 |
| 1710196500 | 68.31 | 0.48 | 0.71 | 67.85 | 68.84 | 67.05 | 787101 |
| 1709940900 | 67.83 | -0.15 | -0.22 | 68.11 | 68.68 | 66.89 | 746429 |
| 1709854500 | 67.98 | -3.71 | -5.18 | 70.91 | 70.91 | 67.67 | 887872 |
| 1709768100 | 71.69 | -1.31 | -1.79 | 73.56 | 74.14 | 70.89 | 486051 |
| 1709681700 | 73 | 1.79 | 2.51 | 71.52 | 73.77 | 70.73 | 667886 |
| 1709595300 | 71.21 | -7.34 | -9.34 | 77.75 | 78.185 | 71.06 | 1044834 |
| 1709336100 | 78.55 | -2.36 | -2.92 | 80.1 | 80.1 | 74.56 | 991354 |
| 1709249700 | 80.91 | 0.19 | 0.24 | 84.39 | 86 | 77.5921 | 696089 |
| 1709163300 | 80.72 | 0.77 | 0.96 | 79.19 | 81.375 | 78.72 | 459558 |
| 1709076900 | 79.95 | -0.05 | -0.06 | 80.07 | 80.58 | 78.66 | 517980 |
| 1708990500 | 80 | 1.21 | 1.54 | 78.79 | 80.06 | 78.35 | 321963 |
| 1708731300 | 78.79 | 1.29 | 1.66 | 77.87 | 79.11 | 77.425 | 264486 |
| 1708644900 | 77.5 | 0.4 | 0.52 | 76.67 | 77.9 | 75.9963 | 334022 |
| 1708558500 | 77.1 | 0.19 | 0.25 | 76.38 | 77.515 | 76.345 | 260236 |
| 1708472100 | 76.91 | 0.34 | 0.44 | 76.22 | 77.23 | 75.9 | 254978 |
| 1708126500 | 76.57 | -0.5 | -0.65 | 76.78 | 77.24 | 75.77 | 291678 |
| 1708040100 | 77.07 | 2.2 | 2.94 | 75 | 77.36 | 75 | 232076 |
| 1707953700 | 74.87 | 0.12 | 0.16 | 75.49 | 75.7375 | 74.06 | 319419 |
| 1707867300 | 74.75 | -2.67 | -3.45 | 75.8535 | 76.51 | 73.955 | 404842 |
| 1707780900 | 77.42 | 0.04 | 0.05 | 77.41 | 77.99 | 76.62 | 217759 |
| 1707521700 | 77.38 | 2.62 | 3.50 | 75.23 | 77.48 | 75.1 | 286377 |
| 1707435300 | 74.76 | -0.69 | -0.91 | 75.5 | 75.5 | 73.92 | 193984 |
| 1707348900 | 75.45 | 1.09 | 1.47 | 74.48 | 75.63 | 74.1178 | 265964 |
| 1707262500 | 74.36 | 0.36 | 0.49 | 73.85 | 74.7 | 73.85 | 151412 |
| 1707176100 | 74 | -0.53 | -0.71 | 73.54 | 74.49 | 72.64 | 193201 |
| 1706916900 | 74.53 | -1.2 | -1.58 | 75.02 | 75.34 | 74.34 | 257894 |
| 1706830500 | 75.73 | -1.47 | -1.90 | 77.15 | 77.885 | 75.14 | 367548 |
| 1706744100 | 77.2 | -0.42 | -0.54 | 77.46 | 78.4012 | 77 | 377102 |
| 1706657700 | 77.62 | 0.54 | 0.70 | 76.4 | 77.99 | 76.4 | 374176 |
| 1706571300 | 77.08 | 0.69 | 0.90 | 76.32 | 77.12 | 75.5235 | 178162 |
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
