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 | 2.66 | 4.51996601529 | 58.85 | 64.22 | 58.85 | 1282882 | 61.8486595 | CS |
| 4 | -3.84 | -5.87605202754 | 65.35 | 65.51 | 57.06 | 1217248 | 61.27297619 | CS |
| 12 | -1.6 | -2.53525590239 | 63.11 | 68.12 | 57.06 | 1351975 | 63.27867845 | CS |
| 26 | 9.08 | 17.3183292008 | 52.43 | 73.97 | 50.64 | 1519460 | 63.37374917 | CS |
| 52 | 9.49 | 18.2429834679 | 52.02 | 73.97 | 46.8 | 1561577 | 60.6091778 | CS |
| 156 | -44.81 | -42.1463506396 | 106.32 | 133.11 | 46.1803 | 1294958 | 77.92197147 | CS |
| 260 | -74.66 | -54.8285231696 | 136.17 | 147.83 | 46.1803 | 1215567 | 86.97302106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 61.51 | -0.44 | -0.71 | 62.08 | 63.61 | 61.43 | 845631 |
| 1714084800 | 61.95 | -0.99 | -1.57 | 61.62 | 62.19 | 60.53 | 1158790 |
| 1713998400 | 62.94 | 0.01 | 0.02 | 62.2 | 63.09 | 61.8 | 1030143 |
| 1713912000 | 62.93 | 1.59 | 2.59 | 61.31 | 64.22 | 61.31 | 1600322 |
| 1713825600 | 61.34 | 1.14 | 1.89 | 60.45 | 61.735 | 59.94 | 1159258 |
| 1713566400 | 60.2 | 1.51 | 2.57 | 58.85 | 60.26 | 58.85 | 1446314 |
| 1713480000 | 58.69 | 0.74 | 1.28 | 58.43 | 58.81 | 57.72 | 955828 |
| 1713393600 | 57.95 | -0.03 | -0.05 | 58.12 | 59.07 | 57.85 | 1424682 |
| 1713307200 | 57.98 | -0.69 | -1.18 | 57.42 | 58.445 | 57.06 | 1440196 |
| 1713220800 | 58.67 | -1.94 | -3.20 | 61.21 | 61.41 | 58.3 | 1333915 |
| 1712961600 | 60.61 | -1.42 | -2.29 | 61.65 | 62.18 | 60.23 | 1122307 |
| 1712875200 | 62.03 | 0.7 | 1.14 | 61.87 | 62.74 | 61.13 | 882343 |
| 1712788800 | 61.33 | -3.97 | -6.08 | 62.26 | 62.64 | 60.8 | 1410345 |
| 1712702400 | 65.3 | 2.06 | 3.26 | 63.4 | 65.47 | 63.11 | 1415570 |
| 1712616000 | 63.24 | 1.89 | 3.08 | 62.05 | 63.75 | 61.85 | 853671 |
| 1712356800 | 61.35 | -0.07 | -0.11 | 61 | 61.725 | 60.38 | 1076129 |
| 1712270400 | 61.42 | -1.29 | -2.06 | 63.49 | 63.76 | 61.22 | 1525833 |
| 1712184000 | 62.71 | 0.6 | 0.97 | 61.77 | 62.86 | 61.59 | 943595 |
| 1712097600 | 62.11 | -1.18 | -1.86 | 61.69 | 62.23 | 61.39 | 1418937 |
| 1712011200 | 63.29 | -2.02 | -3.09 | 65.349999 | 65.51 | 63.13 | 775063 |
| 1711665600 | 65.31 | 2.16 | 3.42 | 63.62 | 65.53 | 63.3101 | 1834107 |
| 1711579200 | 63.15 | 2.08 | 3.41 | 60.88 | 63.27 | 60.7532 | 1228319 |
| 1711492800 | 61.07 | -1.82 | -2.89 | 63.21 | 63.2844 | 60.94 | 1761923 |
| 1711406400 | 62.89 | -0.38 | -0.60 | 63.57 | 64.41 | 62.77 | 1733078 |
| 1711147200 | 63.27 | -2.84 | -4.30 | 65.89 | 66.56 | 63.21 | 1381867 |
| 1711060800 | 66.11 | 1.66 | 2.58 | 65.01 | 66.95 | 64.95 | 1326493 |
| 1710974400 | 64.45 | 1.43 | 2.27 | 62.55 | 64.84 | 62.13 | 1029998 |
| 1710888000 | 63.02 | 0.19 | 0.30 | 62.5 | 63.13 | 61.75 | 1171933 |
| 1710801600 | 62.83 | 0.23 | 0.37 | 63.03 | 63.28 | 62.43 | 1029253 |
| 1710542400 | 62.6 | 0 | 0.00 | 62.12 | 63.3 | 62.12 | 1950883 |
| 1710456000 | 62.6 | -1.66 | -2.58 | 63.97 | 64.125 | 61.96 | 1246863 |
| 1710369600 | 64.26 | 0.67 | 1.05 | 63.48 | 64.51 | 63.31 | 1193758 |
| 1710283200 | 63.59 | -0.24 | -0.38 | 63.57 | 64.33 | 62.66 | 729848 |
| 1710196800 | 63.83 | -0.11 | -0.17 | 63.61 | 64.625 | 63.325 | 838022 |
| 1709941200 | 63.94 | 0.79 | 1.25 | 64.269999 | 64.97 | 63.69 | 1037528 |
| 1709854800 | 63.15 | 0.03 | 0.05 | 63.77 | 63.85 | 62.56 | 1518860 |
| 1709768400 | 63.12 | -1.48 | -2.29 | 65.55 | 65.55 | 61.93 | 2761252 |
| 1709682000 | 64.599999 | -1.21 | -1.84 | 65.22 | 66.36 | 64.51 | 1549783 |
| 1709595600 | 65.81 | -0.44 | -0.66 | 65.989999 | 66.33 | 65.004999 | 925834 |
| 1709336400 | 66.25 | 1.53 | 2.36 | 64.629999 | 66.43 | 63.75 | 1449855 |
| 1709250000 | 64.72 | 0.9 | 1.41 | 64.959999 | 66.17 | 64.569999 | 2119606 |
| 1709163600 | 63.82 | -1.1 | -1.69 | 64.36 | 65.319999 | 63.82 | 1130522 |
| 1709077200 | 64.92 | 0.84 | 1.31 | 64.849999 | 65.58 | 64.53 | 842028 |
| 1708990800 | 64.08 | -0.95 | -1.46 | 64.83 | 65.48 | 63.73 | 936607 |
| 1708731600 | 65.03 | -0.4 | -0.61 | 65.39 | 65.79 | 64.94 | 824285 |
| 1708645200 | 65.43 | -0.29 | -0.44 | 66.15 | 67.18 | 65.379999 | 1390284 |
| 1708558800 | 65.72 | -0.31 | -0.47 | 65.76 | 66.26 | 65.165 | 1297536 |
| 1708472400 | 66.03 | -1.33 | -1.97 | 67.06 | 67.06 | 65.519999 | 1546084 |
| 1708126800 | 67.36 | 0.65 | 0.97 | 65.29 | 68.12 | 64.805 | 1757051 |
| 1708040400 | 66.709999 | 3.49 | 5.52 | 64.129999 | 66.769999 | 63.25 | 1289309 |
| 1707954000 | 63.22 | 0.68 | 1.09 | 63.6 | 63.86 | 62.77 | 1316907 |
| 1707867600 | 62.54 | -2.9 | -4.43 | 62.025 | 62.87 | 60.75 | 1830517 |
| 1707781200 | 65.44 | 1.26 | 1.96 | 64.61 | 65.94 | 64.55 | 1471548 |
| 1707522000 | 64.18 | -0.89 | -1.37 | 64.849999 | 65.355 | 63.6 | 1334264 |
| 1707435600 | 65.069999 | 1.3 | 2.04 | 63.56 | 65.43 | 63.37 | 1163712 |
| 1707349200 | 63.77 | 0.46 | 0.73 | 63.64 | 64.23 | 62.91 | 1455143 |
| 1707262800 | 63.31 | 0.66 | 1.05 | 62.32 | 63.795 | 62.04 | 1568010 |
| 1707176400 | 62.65 | -1.04 | -1.63 | 63 | 63.39 | 61.96 | 1604830 |
| 1706917200 | 63.69 | -1.6 | -2.45 | 63.11 | 64.05 | 61.86 | 2344422 |
| 1706830800 | 65.29 | -1.21 | -1.82 | 66.56 | 67.05 | 62.81 | 3050659 |
| 1706744400 | 66.5 | -3.5 | -5.00 | 69.5 | 69.5 | 65.76 | 3157570 |
| 1706658000 | 70 | -2.21 | -3.06 | 71.25 | 71.86 | 69.18 | 2474028 |
| 1706571600 | 72.21 | 1.01 | 1.42 | 71.43 | 72.59 | 70.77 | 1701186 |
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
