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 | -0.4 | -0.61115355233 | 65.45 | 66.46 | 64.02 | 2916 | 64.5898107 | CS |
| 4 | -5.77 | -8.14741598419 | 70.82 | 70.82 | 64.02 | 4035 | 66.41472419 | CS |
| 12 | -4.14 | -5.98352363058 | 69.19 | 71.89 | 63.01 | 4321 | 67.72768762 | CS |
| 26 | 0.05 | 0.0769230769231 | 65 | 79.75 | 63.01 | 4852 | 69.21066664 | CS |
| 52 | -9.7 | -12.9765886288 | 74.75 | 83 | 61.35 | 7687 | 73.07002554 | CS |
| 156 | -1.41 | -2.12157688835 | 66.46 | 83 | 45.5 | 8252 | 64.80489764 | CS |
| 260 | -4.47 | -6.42980437284 | 69.52 | 83 | 39.01 | 8377 | 63.90946772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 65.05 | 0.43 | 0.67 | 64.83 | 65.6067 | 64.83 | 2721 |
| 1714170900 | 64.62 | 0.26 | 0.40 | 64.56 | 65.019999 | 64.56 | 3162 |
| 1714084500 | 64.36 | -0.19 | -0.29 | 64.68 | 64.8844 | 64.019999 | 4765 |
| 1713998100 | 64.55 | -0.33 | -0.51 | 64.75 | 65 | 64.4 | 2721 |
| 1713911700 | 64.879999 | 0.01 | 0.02 | 64.5 | 64.879999 | 64.45 | 621 |
| 1713825300 | 64.87 | -0.07 | -0.11 | 65.45 | 66.459999 | 64.72 | 3311 |
| 1713566100 | 64.94 | -0.01 | -0.02 | 64.67 | 64.94 | 64.409099 | 3770 |
| 1713479700 | 64.95 | 0.2 | 0.31 | 64.5 | 65.2 | 64.39 | 6723 |
| 1713393300 | 64.75 | -0.4 | -0.61 | 65.39 | 65.7 | 64.75 | 2805 |
| 1713306900 | 65.15 | -0.16 | -0.24 | 65.29 | 66.435 | 65.01 | 3739 |
| 1713220500 | 65.31 | -0.98 | -1.48 | 66.31 | 66.319999 | 65.239999 | 4395 |
| 1712961300 | 66.29 | -0.76 | -1.13 | 67.33 | 67.33 | 66.239999 | 2470 |
| 1712874900 | 67.05 | -0.48 | -0.71 | 67.43 | 68.17 | 66.55 | 4875 |
| 1712788500 | 67.53 | 0.13 | 0.19 | 67.3 | 67.53 | 67 | 13283 |
| 1712702100 | 67.4 | -0.5 | -0.74 | 67.8 | 67.85 | 67.27 | 7009 |
| 1712615700 | 67.9 | -0.02 | -0.03 | 67.81 | 68.27 | 67.81 | 2558 |
| 1712356500 | 67.92 | -0.65 | -0.95 | 68.81 | 68.81 | 67.92 | 698 |
| 1712270100 | 68.57 | 0.49 | 0.72 | 68.45 | 68.57 | 68.1 | 3556 |
| 1712183700 | 68.08 | -0.02 | -0.03 | 68.27 | 69.61 | 68.08 | 3278 |
| 1712097300 | 68.1 | -1.36 | -1.96 | 69.52 | 69.52 | 67.77 | 5468 |
| 1712010900 | 69.46 | -1.34 | -1.89 | 70.82 | 70.82 | 69.33 | 1501 |
| 1711665300 | 70.8 | 0.39 | 0.55 | 70.41 | 71.14 | 69.71 | 3088 |
| 1711578900 | 70.41 | 1.3 | 1.88 | 69.12 | 71.89 | 69.12 | 5612 |
| 1711492500 | 69.11 | 0.76 | 1.11 | 68.9 | 69.11 | 68.9 | 1020 |
| 1711406100 | 68.35 | -0.87 | -1.26 | 69.79 | 69.79 | 68.35 | 3227 |
| 1711146900 | 69.22 | -0.95 | -1.35 | 70.33 | 70.33 | 69.07 | 2318 |
| 1711060500 | 70.17 | 1.14 | 1.65 | 68.98 | 70.17 | 68.98 | 3607 |
| 1710974100 | 69.03 | 0.51 | 0.74 | 68.1 | 69.03 | 68.1 | 3089 |
| 1710887700 | 68.52 | 0.7 | 1.03 | 68.27 | 69.39 | 68.27 | 2621 |
| 1710801300 | 67.82 | -0.54 | -0.79 | 68.45 | 68.45 | 67.1501 | 2705 |
| 1710542100 | 68.36 | 0.15 | 0.22 | 67.95 | 68.7 | 67.2 | 15423 |
| 1710455700 | 68.21 | -1.57 | -2.25 | 69.98 | 69.9925 | 68.095 | 5199 |
| 1710369300 | 69.78 | 0.75 | 1.09 | 69.43 | 69.78 | 69.25 | 3317 |
| 1710282900 | 69.03 | 0.33 | 0.48 | 69.16 | 69.16 | 68.5 | 1266 |
| 1710196500 | 68.7 | -0.39 | -0.56 | 69.15 | 69.15 | 68.7 | 2413 |
| 1709940900 | 69.09 | 0.02 | 0.03 | 69.66 | 69.66 | 69.02 | 1984 |
| 1709854500 | 69.07 | 0.3 | 0.44 | 69.02 | 69.54 | 69.02 | 1207 |
| 1709768100 | 68.77 | 0.52 | 0.76 | 68.87 | 69.5 | 68.77 | 870 |
| 1709681700 | 68.25 | -3.09 | -4.33 | 71.04 | 71.04 | 68.25 | 7162 |
| 1709595300 | 71.34 | 1.53 | 2.19 | 69.82 | 71.34 | 69.82 | 2412 |
| 1709336100 | 69.81 | -0.44 | -0.63 | 69.92 | 70.21 | 69.81 | 2002 |
| 1709249700 | 70.25 | 0.46 | 0.66 | 70.25 | 70.25 | 70 | 2652 |
| 1709163300 | 69.79 | 0.73 | 1.06 | 69.73 | 70.198 | 69.73 | 2356 |
| 1709076900 | 69.06 | 0.06 | 0.09 | 69.28 | 69.5 | 69.03 | 1310 |
| 1708990500 | 69 | -0.21 | -0.30 | 69.21 | 69.8 | 69 | 3280 |
| 1708731300 | 69.21 | 0.21 | 0.30 | 69.015 | 69.86 | 69.015 | 899 |
| 1708644900 | 69 | 1 | 1.47 | 68.3 | 69 | 68.0136 | 4924 |
| 1708558500 | 68 | -0.74 | -1.08 | 68.78 | 69.93 | 68 | 4973 |
| 1708472100 | 68.74 | 0.72 | 1.06 | 68.11 | 69.8975 | 68.11 | 2868 |
| 1708126500 | 68.02 | -2.05 | -2.93 | 69.89 | 71.5167 | 68.02 | 4839 |
| 1708040100 | 70.07 | 2.1 | 3.09 | 68.56 | 71.0172 | 67 | 16100 |
| 1707953700 | 67.97 | 1.18 | 1.77 | 67 | 68 | 67 | 12635 |
| 1707867300 | 66.79 | -0.82 | -1.21 | 66.56 | 67 | 65.519999 | 9413 |
| 1707780900 | 67.61 | 0.86 | 1.29 | 67.57 | 68.405 | 66.76 | 6005 |
| 1707521700 | 66.75 | 0.83 | 1.26 | 65.7 | 67.5 | 65.7 | 4578 |
| 1707435300 | 65.92 | 0.62 | 0.95 | 65.5 | 66.8 | 65.5 | 2828 |
| 1707348900 | 65.3 | -0.34 | -0.52 | 65.379999 | 66.15 | 65.065 | 10218 |
| 1707262500 | 65.64 | -1.16 | -1.74 | 66.8 | 67.0647 | 63.01 | 3703 |
| 1707176100 | 66.8 | -1.44 | -2.11 | 69.19 | 69.19 | 66.8 | 5794 |
| 1706916900 | 68.24 | -2.76 | -3.89 | 70.3 | 71.45 | 68.24 | 3767 |
| 1706830500 | 71 | -0.35 | -0.49 | 71.01 | 72.05 | 70 | 11819 |
| 1706744100 | 71.35 | -2.42 | -3.28 | 74.07 | 75 | 71.35 | 3388 |
| 1706657700 | 73.77 | 0.43 | 0.59 | 73.49 | 73.77 | 73.3 | 1484 |
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
