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 | 0.15 | 0.217202432667 | 69.06 | 69.66 | 67.39 | 1657681 | 68.30073393 | CS |
| 4 | -0.52 | -0.745733543668 | 69.73 | 71.565 | 67.39 | 1114412 | 69.08599514 | CS |
| 12 | -3.52 | -4.83981850681 | 72.73 | 78.54 | 67.39 | 966945 | 72.45743983 | CS |
| 26 | 8.85 | 14.662027833 | 60.36 | 78.54 | 59.35 | 950847 | 69.80401854 | CS |
| 52 | 7.26 | 11.7191283293 | 61.95 | 78.54 | 52.92 | 931987 | 64.35693078 | CS |
| 156 | 10.08 | 17.0471841705 | 59.13 | 78.54 | 38.23 | 1286300 | 53.24376884 | CS |
| 260 | 28.08 | 68.2713347921 | 41.13 | 78.54 | 7.41 | 1223791 | 47.11073314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 69.21 | 0.72 | 1.05 | 69.04 | 69.62 | 68.6 | 1023258 |
| 1714689600 | 68.49 | 0.06 | 0.09 | 68.92 | 69.29 | 68.25 | 1612281 |
| 1714603200 | 68.43 | 0.55 | 0.81 | 67.99 | 69.34 | 67.85 | 1385891 |
| 1714516800 | 67.88 | -0.58 | -0.85 | 67.89 | 69.395 | 67.39 | 2948489 |
| 1714430400 | 68.46 | -0.39 | -0.57 | 68.85 | 69.49 | 68.37 | 1358997 |
| 1714171200 | 68.85 | -0.06 | -0.09 | 69.06 | 69.66 | 68.765 | 982745 |
| 1714084800 | 68.91 | -0.48 | -0.69 | 69.07 | 69.305 | 68.6 | 822366 |
| 1713998400 | 69.39 | 0.12 | 0.17 | 69.2 | 69.58 | 68.81 | 652200 |
| 1713912000 | 69.27 | 0.26 | 0.38 | 69.21 | 69.63 | 69.045 | 626927 |
| 1713825600 | 69.01 | 0.53 | 0.77 | 68.91 | 69.43 | 68.35 | 728793 |
| 1713566400 | 68.48 | 0.44 | 0.65 | 68 | 68.51 | 67.6 | 1553639 |
| 1713480000 | 68.04 | -0.47 | -0.69 | 68.75 | 68.855 | 67.81 | 794525 |
| 1713393600 | 68.51 | -1.47 | -2.10 | 70.41 | 70.4738 | 68.05 | 1121873 |
| 1713307200 | 69.98 | 0.95 | 1.38 | 68.98 | 70.02 | 68.49 | 1127507 |
| 1713220800 | 69.03 | -0.19 | -0.27 | 69.9 | 70.455 | 68.63 | 1332466 |
| 1712961600 | 69.22 | -2 | -2.81 | 71 | 71.2 | 69.13 | 1084649 |
| 1712875200 | 71.22 | 0.01 | 0.01 | 71.43 | 71.56 | 70.86 | 667667 |
| 1712788800 | 71.21 | -0.27 | -0.38 | 70.58 | 71.43 | 70.5 | 648314 |
| 1712702400 | 71.48 | 0.51 | 0.72 | 71.17 | 71.565 | 70.52 | 799276 |
| 1712616000 | 70.97 | 0.67 | 0.95 | 70.35 | 71.305 | 70.14 | 833411 |
| 1712356800 | 70.3 | 0.6 | 0.86 | 69.73 | 70.76 | 69.73 | 1151136 |
| 1712270400 | 69.7 | -3.94 | -5.35 | 73.98 | 73.98 | 68.47 | 2671867 |
| 1712184000 | 73.64 | -0.31 | -0.42 | 73.83 | 74.15 | 73.23 | 747593 |
| 1712097600 | 73.95 | -0.15 | -0.20 | 73.815 | 74.27 | 73.57 | 1058194 |
| 1712011200 | 74.1 | -0.54 | -0.72 | 74.57 | 75.55 | 73.77 | 1858647 |
| 1711665600 | 74.64 | -1.11 | -1.47 | 75.92 | 76.29 | 74.63 | 724233 |
| 1711579200 | 75.75 | 0.51 | 0.68 | 75.7 | 76.01 | 75.0375 | 739471 |
| 1711492800 | 75.24 | 0.1 | 0.13 | 75.23 | 75.545 | 74.86 | 776371 |
| 1711406400 | 75.14 | -0.73 | -0.96 | 75.76 | 76.185 | 74.94 | 877740 |
| 1711147200 | 75.87 | -0.67 | -0.88 | 76.45 | 76.51 | 75.26 | 796311 |
| 1711060800 | 76.54 | -0.31 | -0.40 | 76.99 | 77.07 | 75.93 | 546048 |
| 1710974400 | 76.85 | 0.56 | 0.73 | 76.07 | 76.865 | 75.55 | 688233 |
| 1710888000 | 76.29 | 0.68 | 0.90 | 75.7 | 76.44 | 75.69 | 473167 |
| 1710801600 | 75.61 | -0.63 | -0.83 | 76.08 | 76.71 | 75.38 | 732839 |
| 1710542400 | 76.24 | 0.31 | 0.41 | 75.43 | 76.84 | 75.23 | 1449410 |
| 1710456000 | 75.93 | 0.15 | 0.20 | 75.59 | 75.93 | 74.76 | 729912 |
| 1710369600 | 75.78 | 0.46 | 0.61 | 75.34 | 76.59 | 75.095 | 1603734 |
| 1710283200 | 75.32 | 0.25 | 0.33 | 75.1 | 75.98 | 74.91 | 873387 |
| 1710196800 | 75.07 | -1.21 | -1.59 | 75.9 | 76.33 | 74.88 | 915004 |
| 1709941200 | 76.28 | -1.13 | -1.46 | 77.16 | 77.67 | 76.23 | 554349 |
| 1709854800 | 77.41 | 0.8 | 1.04 | 77.13 | 78.13 | 76.775 | 540166 |
| 1709768400 | 76.61 | -0.07 | -0.09 | 77.1 | 77.47 | 75.96 | 574485 |
| 1709682000 | 76.68 | -0.78 | -1.01 | 77.61 | 78.54 | 76.61 | 637062 |
| 1709595600 | 77.46 | 0.68 | 0.89 | 76.82 | 77.93 | 76.585 | 645754 |
| 1709336400 | 76.78 | 0.01 | 0.01 | 76.89 | 76.945 | 75.97 | 725605 |
| 1709250000 | 76.77 | 0.43 | 0.56 | 76.46 | 77.135 | 75.82 | 1279468 |
| 1709163600 | 76.34 | -0.33 | -0.43 | 76.67 | 76.76 | 76.1245 | 616539 |
| 1709077200 | 76.67 | 0.73 | 0.96 | 76.07 | 76.73 | 75.755 | 740930 |
| 1708990800 | 75.94 | 0.33 | 0.44 | 75.34 | 76.69 | 75.132 | 682741 |
| 1708731600 | 75.61 | 0.51 | 0.68 | 75.42 | 75.88 | 75.19 | 516270 |
| 1708645200 | 75.1 | 0.3 | 0.40 | 74.6 | 75.53 | 74.595 | 578276 |
| 1708558800 | 74.8 | 0.01 | 0.01 | 74.82 | 75.61 | 74.38 | 593727 |
| 1708472400 | 74.79 | 0.18 | 0.24 | 74.5 | 75.325 | 74.4301 | 764165 |
| 1708126800 | 74.61 | 1.39 | 1.90 | 72.96 | 75.1 | 72.91 | 947511 |
| 1708040400 | 73.22 | 0.86 | 1.19 | 72.44 | 73.95 | 72.44 | 999398 |
| 1707954000 | 72.36 | 1.01 | 1.42 | 71.65 | 72.37 | 71.385 | 601906 |
| 1707867600 | 71.35 | -2.33 | -3.16 | 73.09 | 73.12 | 70.97 | 1001759 |
| 1707781200 | 73.68 | 1.97 | 2.75 | 72.08 | 73.73 | 72.01 | 1210065 |
| 1707522000 | 71.71 | -0.86 | -1.19 | 72.73 | 73.245 | 71.63 | 1298863 |
| 1707435600 | 72.57 | 0.07 | 0.10 | 72.69 | 74.27 | 72.14 | 1400676 |
| 1707349200 | 72.5 | -0.78 | -1.06 | 71.66 | 73.275 | 70.12 | 2518377 |
| 1707262800 | 73.28 | 0.05 | 0.07 | 73.22 | 73.79 | 72.82 | 1539952 |
| 1707176400 | 73.23 | -1.24 | -1.67 | 74 | 74.38 | 73 | 888844 |
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
