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 | 2.15 | 3.14879906268 | 68.28 | 71.53 | 68.28 | 2068956 | 70.75351448 | CS |
| 4 | -0.15 | -0.212524794559 | 70.58 | 71.53 | 66.56 | 1690623 | 69.8441313 | CS |
| 12 | 2.68 | 3.9557195572 | 67.75 | 71.53 | 63.15 | 1894196 | 68.18862829 | CS |
| 26 | 6.99 | 11.0182849937 | 63.44 | 73.25 | 61.64 | 2184576 | 67.74157795 | CS |
| 52 | -2.9 | -3.95472521478 | 73.33 | 74.92 | 58.82 | 1917386 | 67.99657878 | CS |
| 156 | 11.27 | 19.0500338066 | 59.16 | 74.92 | 54.14 | 1925154 | 64.93815334 | CS |
| 260 | 6.31 | 9.84092326887 | 64.12 | 79 | 43.63 | 2109142 | 63.78095895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 71.13 | 0.31 | 0.44 | 71.08 | 71.27 | 69.76 | 2145268 |
| 1713998400 | 70.82 | -0.03 | -0.04 | 70.19 | 71.15 | 69.83 | 3702537 |
| 1713912000 | 70.85 | 0.19 | 0.27 | 70.7 | 71.49 | 70.41 | 1713547 |
| 1713825600 | 70.66 | 0.73 | 1.04 | 69.95 | 71.2 | 69.62 | 1438512 |
| 1713566400 | 69.93 | 1.8 | 2.64 | 68.28 | 70.1 | 68.28 | 1325817 |
| 1713480000 | 68.13 | 0.09 | 0.13 | 68.37 | 68.52 | 67.73 | 1359814 |
| 1713393600 | 68.04 | 1.23 | 1.84 | 67.37 | 68.12 | 67 | 1719144 |
| 1713307200 | 66.81 | -1.07 | -1.58 | 67.099999 | 67.43 | 66.56 | 1402352 |
| 1713220800 | 67.88 | -0.75 | -1.09 | 69.16 | 69.215 | 67.53 | 1158193 |
| 1712961600 | 68.63 | -0.21 | -0.31 | 68.85 | 69.36 | 68.14 | 1311357 |
| 1712875200 | 68.84 | -0.08 | -0.12 | 69.26 | 69.429 | 68.44 | 1517667 |
| 1712788800 | 68.92 | -1.97 | -2.78 | 69.17 | 69.36 | 68.43 | 1612736 |
| 1712702400 | 70.89 | 0.21 | 0.30 | 70.98 | 71.21 | 70.54 | 1552117 |
| 1712616000 | 70.68 | -0.14 | -0.20 | 70.85 | 71.33 | 70.29 | 1897631 |
| 1712356800 | 70.82 | 0.97 | 1.39 | 69.43 | 71.26 | 69.43 | 2856860 |
| 1712270400 | 69.85 | -0.05 | -0.07 | 70.67 | 70.82 | 69.18 | 1375473 |
| 1712184000 | 69.9 | -0.23 | -0.33 | 70.22 | 70.49 | 69.86 | 1302840 |
| 1712097600 | 70.13 | -0.31 | -0.44 | 70.73 | 70.81 | 69.96 | 1285129 |
| 1712011200 | 70.44 | -0.29 | -0.41 | 70.58 | 70.58 | 69.475 | 1306646 |
| 1711665600 | 70.73 | 1.33 | 1.92 | 69.48 | 70.84 | 69.39 | 1898512 |
| 1711579200 | 69.4 | 1.17 | 1.71 | 67.99 | 69.455 | 67.945 | 1639003 |
| 1711492800 | 68.23 | -1 | -1.44 | 69.24 | 69.325 | 68.185 | 1812186 |
| 1711406400 | 69.23 | -0.33 | -0.47 | 69.82 | 69.92 | 69.04 | 1161236 |
| 1711147200 | 69.56 | -0.61 | -0.87 | 70.59 | 70.59 | 69.37 | 1401399 |
| 1711060800 | 70.17 | 0.67 | 0.96 | 69.57 | 71.09 | 69.515 | 1823418 |
| 1710974400 | 69.5 | 0 | 0.00 | 69.38 | 69.94 | 68.7944 | 1637671 |
| 1710888000 | 69.5 | 0.54 | 0.78 | 69.09 | 69.64 | 68.75 | 1225628 |
| 1710801600 | 68.96 | 0.16 | 0.23 | 68.86 | 69.32 | 68.46 | 1282752 |
| 1710542400 | 68.8 | 0.35 | 0.51 | 68.14 | 69.19 | 68.14 | 3990608 |
| 1710456000 | 68.45 | -1.2 | -1.72 | 69.3 | 69.68 | 67.99 | 1781688 |
| 1710369600 | 69.65 | 0.19 | 0.27 | 69.73 | 70.3 | 69.38 | 1607582 |
| 1710283200 | 69.46 | 0.07 | 0.10 | 68.97 | 69.52 | 68.705 | 1387632 |
| 1710196800 | 69.39 | 0.12 | 0.17 | 69.11 | 69.8597 | 69 | 1273489 |
| 1709941200 | 69.27 | 0.31 | 0.45 | 69.02 | 69.48 | 68.6701 | 919948 |
| 1709854800 | 68.96 | 0.71 | 1.04 | 68.91 | 69.2 | 68.54 | 1192680 |
| 1709768400 | 68.25 | 1.14 | 1.70 | 67.75 | 68.56 | 67.445 | 1291915 |
| 1709682000 | 67.11 | -0.35 | -0.52 | 67.72 | 68.66 | 66.819999 | 1360750 |
| 1709595600 | 67.46 | 0.91 | 1.37 | 66.319999 | 67.57 | 66.26 | 1353301 |
| 1709336400 | 66.55 | -1.47 | -2.16 | 68 | 68 | 66.37 | 2057343 |
| 1709250000 | 68.02 | 0.17 | 0.25 | 68.045 | 68.92 | 67.66 | 4415740 |
| 1709163600 | 67.85 | 0.14 | 0.21 | 67.61 | 67.97 | 67.099999 | 2113682 |
| 1709077200 | 67.71 | 1.16 | 1.74 | 66.76 | 67.8 | 66.67 | 1772138 |
| 1708990800 | 66.55 | -1.71 | -2.51 | 68.05 | 68.11 | 66.53 | 2287960 |
| 1708731600 | 68.26 | 0.84 | 1.25 | 68.17 | 69.33 | 67.58 | 3213553 |
| 1708645200 | 67.42 | -0.53 | -0.78 | 67.5 | 68.2 | 67.05 | 4504727 |
| 1708558800 | 67.95 | 1.41 | 2.12 | 66.95 | 68.01 | 66.68 | 2136147 |
| 1708472400 | 66.54 | 0.23 | 0.35 | 66.2 | 67.15 | 66.019999 | 1922877 |
| 1708126800 | 66.31 | -0.15 | -0.23 | 66.14 | 66.599999 | 65.53 | 2538039 |
| 1708040400 | 66.459999 | 1.43 | 2.20 | 65.39 | 66.489999 | 65.22 | 1813044 |
| 1707954000 | 65.03 | 0.62 | 0.96 | 64.54 | 65.12 | 64.2275 | 2308824 |
| 1707867600 | 64.41 | -0.97 | -1.48 | 65.28 | 65.349999 | 63.15 | 1648556 |
| 1707781200 | 65.379999 | 0.68 | 1.05 | 64.79 | 65.44 | 64.56 | 1658981 |
| 1707522000 | 64.7 | -0.02 | -0.03 | 64.459999 | 64.959999 | 64.34 | 1760860 |
| 1707435600 | 64.72 | -0.72 | -1.10 | 65.34 | 65.379999 | 63.63 | 2574185 |
| 1707349200 | 65.44 | 0.31 | 0.48 | 65.26 | 65.629999 | 64.62 | 2106423 |
| 1707262800 | 65.129999 | -0.43 | -0.66 | 65.55 | 65.56 | 65.06 | 2393462 |
| 1707176400 | 65.56 | -1.31 | -1.96 | 66.15 | 66.26 | 65.48 | 2401163 |
| 1706917200 | 66.87 | -1.42 | -2.08 | 67.75 | 67.8 | 66.16 | 1997049 |
| 1706830800 | 68.29 | 0.81 | 1.20 | 67.22 | 68.38 | 66.06 | 2821278 |
| 1706744400 | 67.48 | 0.17 | 0.25 | 67.91 | 68 | 66.58 | 15490262 |
| 1706658000 | 67.31 | -0.39 | -0.58 | 67.54 | 67.93 | 66.97 | 2186691 |
| 1706571600 | 67.7 | 0.2 | 0.30 | 67.44 | 67.995 | 67.27 | 2155384 |
| 1706312400 | 67.5 | 0.46 | 0.69 | 67.32 | 67.79 | 66.989999 | 2276881 |
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
