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 | 1.83 | 2.91586998088 | 62.76 | 66.3 | 62.43 | 95597 | 64.94301599 | CS |
| 4 | 7.06 | 12.271858161 | 57.53 | 66.3 | 54.9 | 104653 | 61.0448419 | CS |
| 12 | 10.11 | 18.5572687225 | 54.48 | 66.3 | 52.26 | 86666 | 57.85050073 | CS |
| 26 | 13.9 | 27.4215821661 | 50.69 | 66.3 | 46.74 | 85888 | 55.94045575 | CS |
| 52 | 10.19 | 18.7316176471 | 54.4 | 67.32 | 46.74 | 78299 | 57.9120777 | CS |
| 156 | -7.67 | -10.6144478273 | 72.26 | 112.27 | 46.74 | 79714 | 73.93215954 | CS |
| 260 | -5.91 | -8.3829787234 | 70.5 | 112.27 | 46.74 | 76483 | 73.738647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 64.59 | 0.26 | 0.40 | 64.2 | 65.23 | 64.15 | 76453 |
| 1714084800 | 64.33 | -0.57 | -0.88 | 64.43 | 64.65 | 63.84 | 56420 |
| 1713998400 | 64.9 | 0.07 | 0.11 | 64.54 | 65.959999 | 64.54 | 124115 |
| 1713912000 | 64.83 | -0.75 | -1.14 | 65.34 | 66.3 | 64.644999 | 82298 |
| 1713825600 | 65.58 | 0.69 | 1.06 | 64.69 | 66.17 | 64.629999 | 87286 |
| 1713566400 | 64.89 | 2.32 | 3.71 | 62.76 | 65.22 | 62.43 | 128590 |
| 1713480000 | 62.57 | 0.65 | 1.05 | 61.82 | 63 | 61.56 | 78888 |
| 1713393600 | 61.92 | -0.12 | -0.19 | 62.34 | 62.62 | 61.67 | 75619 |
| 1713307200 | 62.04 | 0.46 | 0.75 | 60.91 | 62.44 | 60.38 | 114330 |
| 1713220800 | 61.58 | 0.84 | 1.38 | 60.8 | 61.58 | 60.27 | 130994 |
| 1712961600 | 60.74 | -0.51 | -0.83 | 60.77 | 61.58 | 59.94 | 213784 |
| 1712875200 | 61.25 | 1.16 | 1.93 | 60.59 | 61.84 | 59.92 | 168553 |
| 1712788800 | 60.09 | -1.23 | -2.01 | 59.66 | 60.37 | 59.02 | 235268 |
| 1712702400 | 61.32 | 2.14 | 3.62 | 59.18 | 61.5 | 58.74 | 68233 |
| 1712616000 | 59.18 | 3.2 | 5.72 | 56.53 | 59.19 | 56.06 | 72984 |
| 1712356800 | 55.98 | 0.22 | 0.39 | 55.54 | 56.18 | 55.1 | 40002 |
| 1712270400 | 55.76 | -0.1 | -0.18 | 56.51 | 57.2 | 55.7 | 66532 |
| 1712184000 | 55.86 | 0.38 | 0.68 | 55.1 | 56.17 | 54.9 | 41857 |
| 1712097600 | 55.48 | -0.71 | -1.26 | 55.25 | 55.7169 | 54.88 | 121231 |
| 1712011200 | 56.19 | -0.95 | -1.66 | 57.53 | 57.53 | 55.89 | 87163 |
| 1711665600 | 57.14 | 0.86 | 1.53 | 56.56 | 57.3 | 56.4 | 69518 |
| 1711579200 | 56.28 | 0.4 | 0.72 | 55.82 | 56.86 | 55.82 | 65836 |
| 1711492800 | 55.88 | 0.06 | 0.11 | 56.04 | 57.13 | 55.43 | 96309 |
| 1711406400 | 55.82 | -1.08 | -1.90 | 56.81 | 57.38 | 55.82 | 42704 |
| 1711147200 | 56.9 | -0.87 | -1.51 | 58.06 | 58.06 | 56.37 | 92666 |
| 1711060800 | 57.77 | 0.93 | 1.64 | 57.29 | 58.09 | 56.57 | 85224 |
| 1710974400 | 56.84 | 1.86 | 3.38 | 54.76 | 57.26 | 54.76 | 62918 |
| 1710888000 | 54.98 | -0.17 | -0.31 | 55 | 55.41 | 54.5 | 46589 |
| 1710801600 | 55.15 | -0.98 | -1.75 | 55.9 | 56.17 | 55.11 | 60885 |
| 1710542400 | 56.13 | 0.56 | 1.01 | 55.02 | 56.13 | 55.02 | 129529 |
| 1710456000 | 55.57 | -1.53 | -2.68 | 56.64 | 56.88 | 55.1 | 53090 |
| 1710369600 | 57.1 | 0.84 | 1.49 | 56.44 | 57.59 | 56.29 | 124910 |
| 1710283200 | 56.26 | -0.3 | -0.53 | 56.26 | 56.81 | 55.855 | 49166 |
| 1710196800 | 56.56 | -0.21 | -0.37 | 56.41 | 56.87 | 56.24 | 37082 |
| 1709941200 | 56.77 | 1.16 | 2.09 | 55.94 | 56.77 | 55.94 | 51970 |
| 1709854800 | 55.61 | 0.2 | 0.36 | 55.84 | 55.93 | 55.32 | 35912 |
| 1709768400 | 55.41 | -0.6 | -1.07 | 56.57 | 56.64 | 55.3775 | 50676 |
| 1709682000 | 56.01 | -1.05 | -1.84 | 56.73 | 57.35 | 55.685 | 97639 |
| 1709595600 | 57.06 | 1.06 | 1.89 | 55.86 | 57.1 | 55.43 | 80882 |
| 1709336400 | 56 | 0.41 | 0.74 | 55.23 | 56.08 | 54.68 | 123655 |
| 1709250000 | 55.59 | -0.06 | -0.11 | 56.45 | 56.75 | 55.39 | 63687 |
| 1709163600 | 55.65 | 0.26 | 0.47 | 54.94 | 56.24 | 54.94 | 65795 |
| 1709077200 | 55.39 | 0.02 | 0.04 | 55.99 | 56.02 | 54.87 | 78175 |
| 1708990800 | 55.37 | -0.91 | -1.62 | 55.78 | 56.34 | 55.25 | 108825 |
| 1708731600 | 56.28 | -0.69 | -1.21 | 56.82 | 56.82 | 55.78 | 64688 |
| 1708645200 | 56.97 | -1.03 | -1.78 | 57.73 | 57.73 | 56.775 | 95434 |
| 1708558800 | 58 | 2.17 | 3.89 | 56.01 | 58.77 | 54.2235 | 121659 |
| 1708472400 | 55.83 | -0.25 | -0.45 | 55.15 | 56.15 | 54.74 | 160510 |
| 1708126800 | 56.08 | -0.64 | -1.13 | 56.14 | 56.74 | 55.805 | 64816 |
| 1708040400 | 56.72 | 2.8 | 5.19 | 54.57 | 56.72 | 54.36 | 87545 |
| 1707954000 | 53.92 | 1.27 | 2.41 | 52.9 | 54.51 | 52.89 | 102871 |
| 1707867600 | 52.65 | -1.87 | -3.43 | 53.01 | 53.94 | 52.26 | 85514 |
| 1707781200 | 54.52 | 0.15 | 0.28 | 54.55 | 54.98 | 54.39 | 49572 |
| 1707522000 | 54.37 | 0.61 | 1.13 | 53.61 | 54.465 | 53.01 | 90532 |
| 1707435600 | 53.76 | 0.15 | 0.28 | 53.31 | 54.1 | 53.025 | 78734 |
| 1707349200 | 53.61 | -0.36 | -0.67 | 54.01 | 54.01 | 53.2 | 89068 |
| 1707262800 | 53.97 | 0.38 | 0.71 | 53.21 | 54.31 | 53.21 | 50761 |
| 1707176400 | 53.59 | -0.75 | -1.38 | 54 | 54.45 | 53.41 | 73027 |
| 1706917200 | 54.34 | -0.93 | -1.68 | 54.48 | 55.105 | 54.01 | 51900 |
| 1706830800 | 55.27 | 0.51 | 0.93 | 54.45 | 55.36 | 53.87 | 65105 |
| 1706744400 | 54.76 | -0.41 | -0.74 | 55.48 | 56.125 | 54.29 | 83981 |
| 1706658000 | 55.17 | -0.85 | -1.52 | 55.6 | 55.74 | 55 | 44272 |
| 1706571600 | 56.02 | 0.22 | 0.39 | 55.64 | 56.24 | 55.49 | 38559 |
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
