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 | 0.04 | 0.0618142481842 | 64.71 | 65.4 | 62.41 | 6691088 | 63.96525618 | CS |
| 4 | 1.59 | 2.51741608613 | 63.16 | 65.97 | 61.16 | 8014861 | 63.82984072 | CS |
| 12 | -5.46 | -7.77666999003 | 70.21 | 70.71 | 61.01 | 9869551 | 64.19599619 | CS |
| 26 | -7.52 | -10.4054241041 | 72.27 | 79.49 | 61.01 | 8206037 | 68.49085976 | CS |
| 52 | 13.89 | 27.3102634683 | 50.86 | 79.49 | 48.66 | 8591783 | 65.07780874 | CS |
| 156 | -11.58 | -15.1709681645 | 76.33 | 96.24 | 45 | 10068653 | 65.87459194 | CS |
| 260 | 29.75 | 85 | 35 | 96.24 | 28 | 9899892 | 58.62984507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 64.9 | 0.61 | 0.95 | 64.33 | 65.08 | 64.26 | 7076904 |
| 1728340800 | 64.29 | -0.46 | -0.71 | 64.25 | 65.4 | 64.16 | 6929083 |
| 1728081600 | 64.75 | 1.35 | 2.13 | 64.09 | 64.989999 | 64.09 | 6859481 |
| 1727995200 | 63.4 | 0.05 | 0.08 | 63.02 | 63.68 | 62.41 | 7803844 |
| 1727908800 | 63.35 | -0.56 | -0.88 | 63.8562 | 64.1678 | 63.214 | 4662159 |
| 1727822400 | 63.91 | -0.9 | -1.39 | 64.709999 | 64.709999 | 63.45 | 5897532 |
| 1727735520 | 64.81 | 0.39 | 0.61 | 64.76 | 64.849999 | 64.23 | 5960774 |
| 1727476800 | 64.42 | 0.58 | 0.91 | 64 | 64.575 | 63.7227 | 6519774 |
| 1727390400 | 63.84 | -0.2 | -0.31 | 64.09 | 64.535 | 63.59 | 7601928 |
| 1727304000 | 64.04 | -0.54 | -0.84 | 64.51 | 64.79 | 63.72 | 5096988 |
| 1727217600 | 64.58 | -0.35 | -0.54 | 64.83 | 65.099999 | 64.285 | 6030086 |
| 1727131200 | 64.93 | -0.46 | -0.70 | 65.62 | 65.84 | 64.815 | 5873958 |
| 1726872000 | 65.39 | 0.63 | 0.97 | 65.69 | 65.97 | 64.53 | 12328713 |
| 1726785600 | 64.76 | 1.2 | 1.89 | 63.72 | 65.099999 | 63.36 | 9630845 |
| 1726699200 | 63.56 | -0.28 | -0.44 | 63.925 | 64.489999 | 63.2501 | 8590551 |
| 1726612800 | 63.84 | 0.15 | 0.24 | 63.67 | 64.41 | 63.57 | 7862943 |
| 1726526400 | 63.69 | 1.57 | 2.53 | 62.83 | 64.099999 | 62.37 | 11468089 |
| 1726267200 | 62.12 | 0.38 | 0.62 | 62.25 | 62.77 | 62.07 | 10397751 |
| 1726180800 | 61.74 | -1.67 | -2.63 | 63.25 | 63.45 | 61.16 | 10517182 |
| 1726094400 | 63.41 | 0.35 | 0.56 | 62.8 | 63.6595 | 61.49 | 8777243 |
| 1726008000 | 63.06 | 0.05 | 0.08 | 62.78 | 63.0995 | 61.83 | 8467417 |
| 1725921600 | 63.01 | 0.11 | 0.17 | 63.47 | 63.64 | 62.8616 | 6242561 |
| 1725662400 | 62.9 | -0.79 | -1.24 | 64.019999 | 64.36 | 62.45 | 8239022 |
| 1725576000 | 63.69 | -0.21 | -0.33 | 64.095 | 64.444999 | 63.4 | 5407437 |
| 1725489600 | 63.9 | -0.89 | -1.37 | 64.8 | 65.06 | 63.38 | 5488561 |
| 1725403200 | 64.79 | -0.31 | -0.48 | 64.4 | 65 | 64.31 | 6365792 |
| 1725057600 | 65.099999 | 0.17 | 0.26 | 65.15 | 65.54 | 64.54 | 6549131 |
| 1724971200 | 64.93 | 0.95 | 1.48 | 64.29 | 65.04 | 63.83 | 6409826 |
| 1724884800 | 63.98 | 0.07 | 0.11 | 63.91 | 64.425 | 63.21 | 8134994 |
| 1724798400 | 63.91 | -0.57 | -0.88 | 64.36 | 64.469899 | 63.705 | 7003515 |
| 1724712000 | 64.48 | 0.09 | 0.14 | 64.599999 | 65.2964 | 64.15 | 7439258 |
| 1724452800 | 64.39 | 0.12 | 0.19 | 64.7 | 65.129999 | 63.75 | 13127438 |
| 1724366400 | 64.269999 | -0.3 | -0.46 | 62.7 | 64.5 | 62.6 | 19994345 |
| 1724280000 | 64.569999 | -0.27 | -0.42 | 65 | 65.11 | 64.209999 | 7735689 |
| 1724193600 | 64.84 | -0.74 | -1.13 | 65.5 | 65.629999 | 64.72 | 5381245 |
| 1724107200 | 65.58 | 0.03 | 0.05 | 65.58 | 66.144999 | 65.31 | 4302781 |
| 1723848000 | 65.55 | 0.32 | 0.49 | 65.14 | 65.569999 | 64.989999 | 5023893 |
| 1723761600 | 65.23 | -0.13 | -0.20 | 66 | 66.379999 | 64.59 | 7609543 |
| 1723675200 | 65.36 | 2.87 | 4.59 | 63.77 | 65.959999 | 63.16 | 15941882 |
| 1723588800 | 62.49 | 0.72 | 1.17 | 61.69 | 62.51 | 61.32 | 8624014 |
| 1723502400 | 61.77 | -0.64 | -1.03 | 62.69 | 62.78 | 61.21 | 6990843 |
| 1723243200 | 62.41 | -0.37 | -0.59 | 62.38 | 62.8 | 62.08 | 4255148 |
| 1723156800 | 62.78 | 0.56 | 0.90 | 62.79 | 63.19 | 62.13 | 6136771 |
| 1723070400 | 62.22 | -0.58 | -0.92 | 63.68 | 63.95 | 62.075 | 7330549 |
| 1722984000 | 62.8 | 0.51 | 0.82 | 62.63 | 63.77 | 61.58 | 7691178 |
| 1722897600 | 62.29 | -1.1 | -1.74 | 62.014 | 62.92 | 61.5 | 7666208 |
| 1722638400 | 63.39 | -0.32 | -0.50 | 62.6 | 64.099999 | 62.13 | 10099001 |
| 1722552000 | 63.71 | -1.48 | -2.27 | 65.2 | 65.55 | 63.405 | 9897646 |
| 1722465600 | 65.19 | 0.28 | 0.43 | 65.319999 | 65.56 | 64.569999 | 6981779 |
| 1722379200 | 64.91 | -0.39 | -0.60 | 65.92 | 65.989999 | 64.17 | 8021915 |
| 1722292800 | 65.3 | -1.3 | -1.95 | 65.97 | 66.39 | 65.04 | 9949358 |
| 1722033600 | 66.599999 | 0.36 | 0.54 | 66.54 | 67.4 | 66.48 | 11166471 |
| 1721947200 | 66.239999 | 2.16 | 3.37 | 64.39 | 66.89 | 64.39 | 12730355 |
| 1721860800 | 64.08 | -1.06 | -1.63 | 65.68 | 66.39 | 64 | 11518268 |
| 1721774400 | 65.14 | 0.39 | 0.60 | 64.64 | 66.37 | 64.64 | 14755281 |
| 1721688000 | 64.75 | 2.67 | 4.30 | 62.94 | 64.754999 | 62.87 | 11852454 |
| 1721428800 | 62.08 | -0.19 | -0.31 | 61.63 | 62.78 | 61.32 | 13887455 |
| 1721342400 | 62.27 | -1.53 | -2.40 | 62.89 | 63.4 | 61.85 | 21489036 |
| 1721256000 | 63.8 | -3.63 | -5.38 | 66.26 | 66.41 | 61.01 | 41633000 |
| 1721169600 | 67.43 | -7.64 | -10.18 | 70.21 | 70.71 | 67.39 | 34295333 |
| 1721083200 | 75.07 | -0.31 | -0.41 | 73.49 | 76.1 | 73.36 | 10122026 |
| 1720824000 | 75.38 | -0.7 | -0.92 | 76.32 | 76.7001 | 75.18 | 6542467 |
| 1720737600 | 76.08 | 1.45 | 1.94 | 74.97 | 76.44 | 74.9 | 5719096 |
| 1720651200 | 74.63 | 0.1 | 0.13 | 74.35 | 74.73 | 74.06 | 4524944 |
| 1720564800 | 74.53 | 1.29 | 1.76 | 73.03 | 74.89 | 72.89 | 4972838 |
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
