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 | 1.18 | 1.78490394797 | 66.11 | 67.648 | 66.11 | 7080 | 67.12199483 | SP |
| 4 | 3.42 | 5.35462658525 | 63.87 | 67.648 | 63.09 | 8513 | 65.36659468 | SP |
| 12 | 1.01 | 1.52383826192 | 66.28 | 68.7236 | 62.9 | 11583 | 66.41100106 | SP |
| 26 | 10.73 | 18.9710042433 | 56.56 | 68.7236 | 56.44 | 13664 | 63.35927326 | SP |
| 52 | 17.82 | 36.021831413 | 49.47 | 68.7236 | 48.32 | 11285 | 59.4794991 | SP |
| 156 | 14.29 | 26.9622641509 | 53 | 68.7236 | 38.07 | 20391 | 51.34089379 | SP |
| 260 | 33.01 | 96.2952158693 | 34.28 | 68.7236 | 26.06 | 21857 | 45.64891737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330900 | 67.29 | -0.11 | -0.16 | 67.019999 | 67.3283 | 67.019999 | 6145 |
| 1716244500 | 67.4 | 0.18 | 0.27 | 67.33 | 67.44 | 67.2377 | 6016 |
| 1715985300 | 67.22 | 0.01 | 0.01 | 67.3 | 67.3 | 66.915 | 6913 |
| 1715898900 | 67.21 | -0.2 | -0.30 | 67.52 | 67.648 | 67.21 | 7358 |
| 1715812500 | 67.4115 | 0.93 | 1.40 | 66.9 | 67.4115 | 66.9 | 7198 |
| 1715726100 | 66.48 | 0.23 | 0.35 | 66.11 | 66.5557 | 66.11 | 7915 |
| 1715639700 | 66.25 | -0.03 | -0.04 | 66.48 | 66.48 | 66.010499 | 4551 |
| 1715380500 | 66.277699 | 0.11 | 0.17 | 66.459999 | 66.569999 | 66.1284 | 5664 |
| 1715294100 | 66.1677 | 0.41 | 0.62 | 65.89 | 66.2423 | 65.89 | 10369 |
| 1715207700 | 65.76 | -0.29 | -0.44 | 65.81 | 66 | 65.66 | 4845 |
| 1715121300 | 66.05 | 0.28 | 0.43 | 65.91 | 66.22 | 65.875 | 8687 |
| 1715034900 | 65.7659 | 0.74 | 1.14 | 65.48 | 65.84 | 65.4019 | 17028 |
| 1714775700 | 65.0269 | 0.95 | 1.48 | 65.09 | 65.134 | 64.785 | 7749 |
| 1714689300 | 64.0774 | 0.77 | 1.22 | 63.76 | 64.18 | 63.5263 | 9462 |
| 1714602900 | 63.306 | -0.26 | -0.41 | 63.61 | 64.2899 | 63.26 | 3232 |
| 1714516500 | 63.5644 | -0.93 | -1.44 | 64.325 | 64.41 | 63.5644 | 7715 |
| 1714430100 | 64.489999 | 0.11 | 0.17 | 64.78 | 64.78 | 64.05 | 11436 |
| 1714170900 | 64.379999 | 0.45 | 0.70 | 64.19 | 64.66 | 64.19 | 9811 |
| 1714084500 | 63.93 | -0.36 | -0.56 | 63.09 | 64.029399 | 63.09 | 15501 |
| 1713998100 | 64.291799 | -0.35 | -0.54 | 64.959999 | 64.959999 | 64.1246 | 9284 |
| 1713911700 | 64.64 | 1.15 | 1.81 | 63.87 | 64.66 | 63.87 | 9531 |
| 1713825300 | 63.4914 | 0.45 | 0.72 | 63.45 | 63.83 | 63.18 | 5198 |
| 1713566100 | 63.04 | -1.27 | -1.98 | 64.03 | 64.06 | 62.9 | 15111 |
| 1713479700 | 64.311 | -0.21 | -0.32 | 64.66 | 64.959999 | 63.96 | 6754 |
| 1713393300 | 64.519999 | -0.49 | -0.75 | 65.319999 | 65.319999 | 64.290899 | 5132 |
| 1713306900 | 65.0081 | 0.14 | 0.22 | 65.1499 | 65.379999 | 64.93 | 6754 |
| 1713220500 | 64.8681 | -0.95 | -1.45 | 66.519999 | 66.519999 | 64.825599 | 6773 |
| 1712961300 | 65.819999 | -1.03 | -1.54 | 66.22 | 66.3117 | 65.65 | 6376 |
| 1712874900 | 66.849999 | 0.58 | 0.88 | 66.51 | 67 | 66.05 | 3554 |
| 1712788500 | 66.2699 | -0.48 | -0.72 | 66.1014 | 66.3399 | 65.9924 | 9241 |
| 1712702100 | 66.75 | 0.12 | 0.18 | 67.08 | 67.08 | 66.019999 | 16111 |
| 1712615700 | 66.629999 | -0.25 | -0.38 | 67.01 | 67.01 | 66.568 | 7301 |
| 1712356500 | 66.8833 | 0.94 | 1.43 | 66.09 | 66.9985 | 66.09 | 8825 |
| 1712270100 | 65.94 | -0.62 | -0.93 | 67.34 | 67.34 | 65.9 | 7585 |
| 1712183700 | 66.56 | 0.02 | 0.02 | 66.53 | 66.905 | 66.48 | 12956 |
| 1712097300 | 66.545 | -0.47 | -0.71 | 66.22 | 66.569999 | 66.17 | 28469 |
| 1712010900 | 67.019999 | -0.07 | -0.10 | 67.35 | 68.7236 | 66.7001 | 5646 |
| 1711665300 | 67.09 | -0.11 | -0.16 | 67.19 | 67.4399 | 67.09 | 5539 |
| 1711578900 | 67.2 | 0.17 | 0.25 | 67.019 | 67.29 | 66.8148 | 19872 |
| 1711492500 | 67.03 | -0.31 | -0.46 | 67.74 | 67.74 | 67.03 | 9803 |
| 1711406100 | 67.34 | -0.37 | -0.54 | 67.55 | 67.63 | 67.34 | 23514 |
| 1711146900 | 67.705 | -0.11 | -0.15 | 67.69 | 67.81 | 67.4852 | 5984 |
| 1711060500 | 67.81 | 0.18 | 0.27 | 68.2 | 68.42 | 67.805 | 108557 |
| 1710974100 | 67.63 | 0.6 | 0.89 | 67.15 | 67.63 | 66.819999 | 7352 |
| 1710887700 | 67.0322 | 0.3 | 0.45 | 66.379999 | 67.0597 | 66.2497 | 7469 |
| 1710801300 | 66.73 | 0.47 | 0.71 | 66.94 | 67.0712 | 66.58 | 7081 |
| 1710542100 | 66.2606 | -0.97 | -1.44 | 66.47 | 66.646199 | 66.256699 | 11899 |
| 1710455700 | 67.23 | -0.08 | -0.12 | 67.61 | 67.61 | 66.86 | 2798 |
| 1710369300 | 67.31 | -0.22 | -0.33 | 67.67 | 67.67 | 67.1929 | 4363 |
| 1710282900 | 67.5338 | 1.03 | 1.55 | 66.739999 | 67.57 | 66.54 | 27789 |
| 1710196500 | 66.5 | -0.36 | -0.54 | 66.48 | 66.607699 | 66.19 | 23886 |
| 1709940900 | 66.86 | -0.55 | -0.82 | 67.64 | 68.069 | 66.769999 | 11573 |
| 1709854500 | 67.4135 | 0.91 | 1.37 | 66.989999 | 67.556 | 66.979699 | 4279 |
| 1709768100 | 66.504999 | 0.3 | 0.45 | 66.62 | 66.787899 | 66.3801 | 5874 |
| 1709681700 | 66.209999 | -0.94 | -1.40 | 66.98 | 66.98 | 65.769999 | 13267 |
| 1709595300 | 67.15 | 0.04 | 0.06 | 67.18 | 67.47 | 67 | 6306 |
| 1709336100 | 67.11 | 0.59 | 0.89 | 66.56 | 67.18 | 66.36 | 14492 |
| 1709249700 | 66.519999 | 0.47 | 0.72 | 66.26 | 66.93 | 66.2003 | 11740 |
| 1709163300 | 66.0477 | -0.04 | -0.06 | 65.91 | 66.1999 | 65.8507 | 14815 |
| 1709076900 | 66.09 | 0.09 | 0.14 | 66.28 | 66.28 | 65.97 | 13119 |
| 1708990500 | 66 | -0.04 | -0.06 | 66.16 | 66.43 | 66 | 21766 |
| 1708731300 | 66.041799 | 0.26 | 0.40 | 66.31 | 66.378299 | 65.7191 | 8630 |
| 1708644900 | 65.78 | 1.94 | 3.04 | 65.25 | 65.91 | 65.18 | 16101 |
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
