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 | 3.95 | 6.37096774194 | 62 | 66.3 | 61.725 | 10581405 | 63.65934017 | CS |
| 4 | -0.97 | -1.44949193066 | 66.92 | 67.361 | 61.725 | 9498837 | 64.39571445 | CS |
| 12 | 4.16 | 6.73248098398 | 61.79 | 68.21 | 55.77 | 14543089 | 61.4444403 | CS |
| 26 | 14.45 | 28.0582524272 | 51.5 | 68.21 | 50.25 | 16284894 | 60.17680793 | CS |
| 52 | -5.3 | -7.43859649123 | 71.25 | 76.54 | 50.25 | 16490941 | 62.13260122 | CS |
| 156 | -200.7 | -75.2672042003 | 266.65 | 310.16 | 50.25 | 14615241 | 103.93313536 | CS |
| 260 | -43.77 | -39.892453518 | 109.72 | 310.16 | 50.25 | 11907712 | 119.36598814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 65.959999 | 1.86 | 2.90 | 64.019999 | 66.3 | 63.75 | 14197441 |
| 1714084500 | 64.099999 | -0.74 | -1.14 | 63.47 | 64.400499 | 62.9534 | 11705546 |
| 1713998100 | 64.84 | 0.41 | 0.64 | 64.11 | 65.09 | 64.019999 | 8178362 |
| 1713911700 | 64.43 | 1.24 | 1.96 | 63.38 | 64.7 | 63.2 | 9899572 |
| 1713825300 | 63.19 | 0.88 | 1.41 | 63 | 63.635 | 62.485 | 9952615 |
| 1713566100 | 62.31 | 0.21 | 0.34 | 62 | 62.4601 | 61.725 | 13170932 |
| 1713479700 | 62.1 | -1.16 | -1.83 | 63.85 | 64.0167 | 61.95 | 9219055 |
| 1713393300 | 63.26 | -0.17 | -0.27 | 63.78 | 63.97 | 62.58 | 7996150 |
| 1713306900 | 63.43 | -0.08 | -0.13 | 63.08 | 64.209999 | 62.92 | 9960988 |
| 1713220500 | 63.51 | -1.08 | -1.67 | 65.06 | 65.47 | 63.25 | 10998332 |
| 1712961300 | 64.59 | -1.21 | -1.84 | 65.379999 | 65.97 | 64.16 | 9910579 |
| 1712874900 | 65.8 | -0.08 | -0.12 | 65.845 | 66.3775 | 64.68 | 8779870 |
| 1712788500 | 65.879999 | -1.12 | -1.67 | 65.129999 | 66.19 | 65.05 | 8560161 |
| 1712702100 | 67 | 0.66 | 0.99 | 67 | 67.26 | 66.385 | 8452304 |
| 1712615700 | 66.34 | 1.19 | 1.83 | 65.53 | 66.7 | 65.33 | 8413249 |
| 1712356500 | 65.15 | 0.61 | 0.95 | 64.69 | 65.47 | 64.06 | 8059300 |
| 1712270100 | 64.54 | -0.8 | -1.22 | 65.989999 | 66.3566 | 64.34 | 9908630 |
| 1712183700 | 65.34 | 0.68 | 1.05 | 64.48 | 65.455 | 64.41 | 7168846 |
| 1712097300 | 64.66 | -0.37 | -0.57 | 63.89 | 64.84 | 63.58 | 10323063 |
| 1712010900 | 65.03 | -1.96 | -2.93 | 66.92 | 67.361 | 65 | 9820348 |
| 1711665300 | 66.989999 | 0.42 | 0.63 | 66.87 | 67.72 | 66.43 | 10773496 |
| 1711578900 | 66.569999 | -0.1 | -0.15 | 67.72 | 68.21 | 66.14 | 10585015 |
| 1711492500 | 66.67 | 0.67 | 1.02 | 66.739999 | 67.97 | 66.5 | 14811164 |
| 1711406100 | 66 | 1.23 | 1.90 | 64.8 | 66.385 | 64.8 | 10220782 |
| 1711146900 | 64.769999 | -1.37 | -2.07 | 66.4 | 67.25 | 64.75 | 10262315 |
| 1711060500 | 66.14 | 1.09 | 1.68 | 65.3 | 66.989999 | 65.05 | 14014530 |
| 1710974100 | 65.05 | 2.04 | 3.24 | 63.58 | 65.36 | 63.115 | 12627481 |
| 1710887700 | 63.01 | -1.22 | -1.90 | 63.77 | 64.05 | 62.8 | 9083814 |
| 1710801300 | 64.23 | 1.38 | 2.20 | 63.2 | 64.76 | 63.1 | 14209242 |
| 1710542100 | 62.85 | -0.15 | -0.24 | 62.6 | 63.83 | 62.43 | 20033791 |
| 1710455700 | 63 | 0.55 | 0.88 | 62.51 | 64.1999 | 62.21 | 19328816 |
| 1710369300 | 62.45 | 2.42 | 4.03 | 59.98 | 63.3 | 59.81 | 19971473 |
| 1710282900 | 60.03 | -0.05 | -0.08 | 59.8 | 60.475 | 59.296 | 13482520 |
| 1710196500 | 60.08 | 1.07 | 1.81 | 58.98 | 60.2197 | 58.96 | 11168885 |
| 1709940900 | 59.01 | 0.51 | 0.87 | 58.7 | 59.5603 | 58.242 | 18276101 |
| 1709854500 | 58.5 | 0.38 | 0.65 | 58.45 | 59.055 | 57.95 | 19438408 |
| 1709768100 | 58.12 | -0.15 | -0.26 | 58.75 | 58.92 | 57.91 | 17168735 |
| 1709681700 | 58.27 | -1.71 | -2.85 | 59.55 | 60.83 | 57.87 | 18429729 |
| 1709595300 | 59.98 | -0.56 | -0.93 | 60.38 | 60.6 | 58.86 | 17110470 |
| 1709336100 | 60.54 | 0.2 | 0.33 | 60.53 | 61.64 | 60.21 | 17577644 |
| 1709249700 | 60.34 | 0.09 | 0.15 | 60.6 | 61.8657 | 60.015 | 17111784 |
| 1709163300 | 60.25 | 0.09 | 0.15 | 59.7 | 60.9 | 59.44 | 9845167 |
| 1709076900 | 60.16 | 0.83 | 1.40 | 59.57 | 60.24 | 59.44 | 11463126 |
| 1708990500 | 59.33 | 0.17 | 0.29 | 58.93 | 60.175 | 58.725 | 11054285 |
| 1708731300 | 59.16 | 0.81 | 1.39 | 58.85 | 59.4301 | 58.2301 | 13344123 |
| 1708644900 | 58.35 | 0.87 | 1.51 | 57.75 | 58.64 | 57.37 | 17272624 |
| 1708558500 | 57.48 | -1.15 | -1.96 | 58.08 | 58.45 | 57.154 | 13387039 |
| 1708472100 | 58.63 | -0.51 | -0.86 | 58.23 | 59.0213 | 58.19 | 12861922 |
| 1708126500 | 59.14 | -0.56 | -0.94 | 58.86 | 59.75 | 58.4501 | 12184506 |
| 1708040100 | 59.7 | 0.83 | 1.41 | 58.86 | 60.245 | 58.06 | 13305356 |
| 1707953700 | 58.87 | 0.61 | 1.05 | 58.64 | 59.01 | 57.63 | 16498573 |
| 1707867300 | 58.26 | -1.83 | -3.05 | 57.88 | 58.7301 | 57.86 | 19523436 |
| 1707780900 | 60.09 | 1.18 | 2.00 | 58.61 | 60.615 | 58.42 | 21751664 |
| 1707521700 | 58.91 | 2.78 | 4.95 | 56.205 | 59.22 | 56.1601 | 31373095 |
| 1707435300 | 56.13 | -7.11 | -11.24 | 57.98 | 58.59 | 55.77 | 68254776 |
| 1707348900 | 63.24 | -0.47 | -0.74 | 64.54 | 64.849999 | 62.85 | 32796991 |
| 1707262500 | 63.71 | 2.17 | 3.53 | 62.03 | 63.73 | 61.62 | 17607237 |
| 1707176100 | 61.54 | -0.88 | -1.41 | 62 | 62.0779 | 61.3 | 10200819 |
| 1706916900 | 62.42 | 0.4 | 0.64 | 61.79 | 62.72 | 61.01 | 14610318 |
| 1706830500 | 62.02 | 0.67 | 1.09 | 61.51 | 62.06 | 60.6423 | 13424923 |
| 1706744100 | 61.35 | -2.33 | -3.66 | 63 | 63.4 | 61.19 | 15606297 |
| 1706657700 | 63.68 | -0.08 | -0.13 | 62.9 | 64.5 | 62.07 | 18761423 |
| 1706571300 | 63.76 | 1.98 | 3.20 | 61.25 | 63.79 | 60.9 | 15901136 |
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
