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 | 0.57 | 0.836267605634 | 68.16 | 69.52 | 66.455 | 996461 | 67.65706886 | CS |
| 4 | 1.58 | 2.35294117647 | 67.15 | 70.915 | 65.1 | 866416 | 68.38910167 | CS |
| 12 | 0.935 | 1.379157755 | 67.795 | 72.53 | 65.1 | 621167 | 69.03532517 | CS |
| 26 | -5.61 | -7.54640839387 | 74.34 | 78.95 | 65.1 | 604696 | 71.40365596 | CS |
| 52 | -5.72 | -7.68300873069 | 74.45 | 78.95 | 65.1 | 548453 | 72.05061592 | CS |
| 156 | 16.37 | 31.2643239114 | 52.36 | 78.95 | 46 | 468718 | 64.42923959 | CS |
| 260 | 31.98 | 87.0204081633 | 36.75 | 78.95 | 35.27 | 472266 | 60.62134595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 68.73 | 0.44 | 0.64 | 68.27 | 69.52 | 68.27 | 483856 |
| 1742942400 | 68.29 | 0.16 | 0.23 | 68.26 | 68.73 | 67.57 | 566544 |
| 1742856000 | 68.13 | 0.92 | 1.37 | 67.8 | 68.3 | 67.3668 | 468736 |
| 1742596800 | 67.21 | -0.64 | -0.94 | 67.19 | 67.59 | 66.455 | 2761813 |
| 1742510400 | 67.85 | -1.09 | -1.58 | 68.16 | 68.905 | 67.83 | 701355 |
| 1742424000 | 68.94 | 0.72 | 1.06 | 68.18 | 69.1 | 67.825 | 604876 |
| 1742337600 | 68.22 | -0.79 | -1.14 | 68.78 | 69.47 | 68.11 | 752422 |
| 1742251200 | 69.01 | 0.57 | 0.83 | 68.5 | 69.87 | 68.43 | 650602 |
| 1741992000 | 68.44 | 1.43 | 2.13 | 67.44 | 68.57 | 67.33 | 592922 |
| 1741905600 | 67.01 | -0.99 | -1.46 | 67.66 | 68.39 | 66.94 | 771725 |
| 1741819200 | 68 | -1.21 | -1.75 | 69.53 | 69.73 | 67.64 | 714197 |
| 1741732800 | 69.21 | -0.84 | -1.20 | 70 | 70.49 | 68.9 | 1180089 |
| 1741646400 | 70.05 | 0.31 | 0.44 | 69.37 | 70.915 | 69.265 | 856461 |
| 1741390800 | 69.74 | 0.29 | 0.42 | 69.03 | 70.13 | 68.69 | 675118 |
| 1741304400 | 69.45 | 0.66 | 0.96 | 68.4 | 69.75 | 68.01 | 784352 |
| 1741218000 | 68.79 | 1.29 | 1.91 | 67.98 | 69.0339 | 67.775 | 922286 |
| 1741131600 | 67.5 | -1.26 | -1.83 | 67.86 | 68.59 | 67.39 | 905235 |
| 1741045200 | 68.76 | -0.33 | -0.48 | 69.27 | 69.84 | 68.74 | 1245737 |
| 1740786000 | 69.09 | 1.5 | 2.22 | 67.75 | 69.22 | 67.31 | 1024963 |
| 1740699600 | 67.59 | -1.66 | -2.40 | 67.15 | 68.48 | 65.099999 | 665032 |
| 1740613200 | 69.25 | -0.26 | -0.37 | 69.32 | 69.975 | 69 | 700834 |
| 1740526800 | 69.51 | 0.99 | 1.44 | 68.56 | 69.735 | 68.42 | 408481 |
| 1740440400 | 68.52 | -0.27 | -0.39 | 68.95 | 69.049 | 68.4401 | 413918 |
| 1740181200 | 68.79 | -0.56 | -0.81 | 69.64 | 69.64 | 68.475 | 650663 |
| 1740094800 | 69.35 | -0.09 | -0.13 | 69.3 | 69.675 | 68.765 | 582331 |
| 1740008400 | 69.44 | 0.14 | 0.20 | 69.23 | 69.82 | 68.72 | 393337 |
| 1739922000 | 69.3 | 0.72 | 1.05 | 68.45 | 69.67 | 68.45 | 530495 |
| 1739576400 | 68.58 | -1.51 | -2.15 | 70.16 | 70.53 | 68.325 | 668717 |
| 1739490000 | 70.09 | 0.27 | 0.39 | 69.91 | 70.229 | 69.77 | 383437 |
| 1739403600 | 69.82 | -0.9 | -1.27 | 69.48 | 70.2 | 69.37 | 324784 |
| 1739317200 | 70.72 | 0.28 | 0.40 | 70.19 | 70.98 | 70.15 | 339282 |
| 1739230800 | 70.44 | 0.31 | 0.44 | 70.72 | 70.74 | 69.68 | 377541 |
| 1738971600 | 70.13 | -0.55 | -0.78 | 70.425 | 71.08 | 70.11 | 534188 |
| 1738885200 | 70.68 | 0.53 | 0.76 | 70.19 | 70.84 | 70.015 | 342774 |
| 1738798800 | 70.15 | 0.2 | 0.29 | 69.95 | 70.26 | 69.41 | 317317 |
| 1738712400 | 69.95 | 0.33 | 0.47 | 69.54 | 70.32 | 69.37 | 294375 |
| 1738626000 | 69.62 | -1.57 | -2.21 | 69.73 | 70.2885 | 68.395 | 468980 |
| 1738366800 | 71.19 | -0.46 | -0.64 | 72.04 | 72.04 | 70.96 | 789360 |
| 1738280400 | 71.65 | 1.37 | 1.95 | 70.52 | 71.93 | 70.52 | 356527 |
| 1738194000 | 70.28 | -0.76 | -1.07 | 70.84 | 71.155 | 69.81 | 612154 |
| 1738107600 | 71.04 | -0.42 | -0.59 | 71.2 | 71.72 | 70.265 | 525232 |
| 1738021200 | 71.46 | -0.82 | -1.13 | 71.84 | 72.11 | 71.35 | 671800 |
| 1737762000 | 72.28 | 0.9 | 1.26 | 71.65 | 72.43 | 71.4901 | 632724 |
| 1737675600 | 71.38 | 0 | 0.00 | 71.38 | 71.38 | 71.38 | 0 |
| 1737589200 | 71.38 | -0.37 | -0.52 | 71.69 | 71.83 | 70.87 | 419648 |
| 1737502800 | 71.75 | 0.7 | 0.99 | 71.78 | 72.53 | 71.635 | 545641 |
| 1737157200 | 71.05 | 0.75 | 1.07 | 70.51 | 71.19 | 70.235 | 654329 |
| 1737070800 | 70.3 | 1.17 | 1.69 | 69.2 | 70.46 | 69.2 | 504001 |
| 1736984400 | 69.13 | 0.89 | 1.30 | 69.34 | 69.44 | 68.44 | 505626 |
| 1736898000 | 68.24 | 1.26 | 1.88 | 67.32 | 68.43 | 67.2 | 334803 |
| 1736811600 | 66.98 | 0.47 | 0.71 | 66.099999 | 67.12 | 66.01 | 575615 |
| 1736552400 | 66.51 | -1.43 | -2.10 | 67 | 67.35 | 66.33 | 369600 |
| 1736379600 | 67.94 | 0.55 | 0.82 | 67.3 | 67.94 | 66.62 | 447733 |
| 1736293200 | 67.39 | -0.18 | -0.27 | 67.55 | 68.07 | 67.06 | 398048 |
| 1736206800 | 67.57 | -0.69 | -1.01 | 68.59 | 69.09 | 67.54 | 408366 |
| 1735947600 | 68.26 | 0.97 | 1.44 | 67.2 | 68.46 | 67.0134 | 484518 |
| 1735861200 | 67.29 | -0.06 | -0.09 | 67.795 | 68.3 | 66.95 | 489872 |
| 1735688400 | 67.35 | 0.07 | 0.10 | 67.5 | 67.94 | 67.125 | 325994 |
| 1735602000 | 67.28 | -0.72 | -1.06 | 67.59 | 67.64 | 66.64 | 360964 |
| 1735342800 | 68 | -0.55 | -0.80 | 68.31 | 68.735 | 67.43 | 517573 |
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
