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 | 2.21 | 3.57894736842 | 61.75 | 63.96 | 61.56 | 2255122 | 62.629898 | CS |
| 4 | 6.98 | 12.2499122499 | 56.98 | 63.96 | 55.7 | 2622826 | 58.94455209 | CS |
| 12 | 3.15 | 5.18006906759 | 60.81 | 64.2 | 55.18 | 3400419 | 59.33771121 | CS |
| 26 | 9.29 | 16.9928662886 | 54.67 | 64.2 | 50.3 | 3083731 | 57.77359347 | CS |
| 52 | 18.31 | 40.1095290252 | 45.65 | 64.2 | 44.9101 | 3254208 | 55.88276754 | CS |
| 156 | 19.26 | 43.0872483221 | 44.7 | 68.43 | 43.22 | 3534625 | 55.83341148 | CS |
| 260 | 35.65 | 125.927234193 | 28.31 | 68.43 | 20.02 | 3616850 | 47.37760982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 63.96 | 1.45 | 2.32 | 64.099999 | 64.3199 | 63.3316 | 2385361 |
| 1737675600 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1737589200 | 62.51 | -0.61 | -0.97 | 62.95 | 63.17 | 62.45 | 1997732 |
| 1737502800 | 63.12 | 0.8 | 1.28 | 62.86 | 63.16 | 62.22 | 2146255 |
| 1737157200 | 62.32 | 0.69 | 1.12 | 61.75 | 62.43 | 61.56 | 2621378 |
| 1737070800 | 61.63 | 0.71 | 1.17 | 61.01 | 61.68 | 60.62 | 2187563 |
| 1736984400 | 60.92 | 0.03 | 0.05 | 61.45 | 61.9 | 60.33 | 3520232 |
| 1736898000 | 60.89 | 0.96 | 1.60 | 60.22 | 60.97 | 60.01 | 3181636 |
| 1736811600 | 59.93 | 2.84 | 4.97 | 57.05 | 60.03 | 57.05 | 3845411 |
| 1736552400 | 57.09 | -0.06 | -0.10 | 56.39 | 57.43 | 56.02 | 3886137 |
| 1736379600 | 57.15 | 0.12 | 0.21 | 56.95 | 57.17 | 56.4665 | 2804511 |
| 1736293200 | 57.03 | 0.09 | 0.16 | 56.78 | 57.66 | 56.66 | 2777436 |
| 1736206800 | 56.94 | 1 | 1.79 | 56.285 | 57.9 | 56.285 | 2980575 |
| 1735947600 | 55.94 | -0.4 | -0.71 | 56.59 | 56.96 | 55.7 | 2380795 |
| 1735861200 | 56.34 | -0.62 | -1.09 | 57.16 | 57.35 | 56.3 | 2583189 |
| 1735688400 | 56.96 | 0.4 | 0.71 | 56.63 | 57.1 | 56.46 | 1750204 |
| 1735602000 | 56.56 | -0.68 | -1.19 | 56.72 | 56.96 | 56.22 | 1801471 |
| 1735342800 | 57.24 | -0.19 | -0.33 | 56.98 | 57.92 | 56.95 | 1500686 |
| 1735256400 | 57.43 | -0.05 | -0.09 | 56.89 | 57.82 | 56.62 | 1401605 |
| 1735077840 | 57.48 | 0.56 | 0.98 | 57.14 | 57.515 | 56.4 | 986415 |
| 1734997200 | 56.92 | -0.56 | -0.97 | 57.57 | 57.66 | 56.15 | 2455236 |
| 1734738000 | 57.48 | 1.32 | 2.35 | 56.45 | 57.89 | 56.415 | 11009957 |
| 1734651600 | 56.16 | -0.25 | -0.44 | 56.79 | 56.93 | 56.16 | 3949666 |
| 1734565200 | 56.41 | -2.16 | -3.69 | 58.41 | 58.99 | 56.37 | 4219474 |
| 1734478800 | 58.57 | -0.38 | -0.64 | 58.58 | 59.1 | 57.765 | 4885192 |
| 1734392400 | 58.95 | -0.54 | -0.91 | 59.345 | 60.095 | 58.92 | 3976537 |
| 1734133200 | 59.49 | 0.19 | 0.32 | 59.145 | 59.75 | 58.71 | 1970550 |
| 1734046800 | 59.3 | -0.48 | -0.80 | 59.58 | 60.14 | 59.265 | 1980252 |
| 1733960400 | 59.78 | 0.36 | 0.61 | 59.59 | 60.5 | 59.32 | 5407604 |
| 1733874000 | 59.42 | -0.32 | -0.54 | 59.73 | 59.885 | 58.15 | 3746978 |
| 1733787600 | 59.74 | 0.25 | 0.42 | 59.805 | 60.82 | 59.66 | 3356375 |
| 1733528400 | 59.49 | -1.29 | -2.12 | 60.78 | 60.98 | 59.42 | 2951677 |
| 1733442000 | 60.78 | -0.39 | -0.64 | 61.1 | 61.49 | 60.74 | 2482065 |
| 1733355600 | 61.17 | -0.83 | -1.34 | 61.53 | 61.7842 | 60.961 | 2381934 |
| 1733269200 | 62 | -0.23 | -0.37 | 62.47 | 62.49 | 61.61 | 2612820 |
| 1733182800 | 62.23 | -0.01 | -0.02 | 62.25 | 62.465 | 61.57 | 3222195 |
| 1732917840 | 62.24 | -0.26 | -0.42 | 61.67 | 62.325 | 61.31 | 2422807 |
| 1732750800 | 62.5 | -0.75 | -1.19 | 63.31 | 64.099999 | 62.36 | 2482690 |
| 1732664400 | 63.25 | -0.88 | -1.37 | 63.49 | 63.875 | 62.76 | 3953099 |
| 1732578000 | 64.129999 | 2.9 | 4.74 | 61.98 | 64.2 | 61.74 | 9725043 |
| 1732318800 | 61.23 | 0.47 | 0.77 | 60.575 | 61.27 | 60.06 | 3670614 |
| 1732232400 | 60.76 | 2 | 3.40 | 59.25 | 61.07 | 58.89 | 4518159 |
| 1732146000 | 58.76 | 0.52 | 0.89 | 58.28 | 59.025 | 58.1 | 3454790 |
| 1732059600 | 58.24 | 1.25 | 2.19 | 56.54 | 58.41 | 56.26 | 4208580 |
| 1731973200 | 56.99 | 1.78 | 3.22 | 55.42 | 57.05 | 55.31 | 4190113 |
| 1731714000 | 55.21 | -2.2 | -3.83 | 57.415 | 57.46 | 55.18 | 5636505 |
| 1731627600 | 57.41 | -0.25 | -0.43 | 57.66 | 57.85 | 57.11 | 2627151 |
| 1731541200 | 57.66 | 0.53 | 0.93 | 57.37 | 58.02 | 57.255 | 2395722 |
| 1731454800 | 57.13 | -1.39 | -2.38 | 58.55 | 58.55 | 57 | 2694019 |
| 1731368400 | 58.52 | 0.19 | 0.33 | 58.83 | 59.26 | 58.31 | 2733957 |
| 1731109200 | 58.33 | -0.31 | -0.53 | 58.97 | 59.54 | 58.15 | 4672278 |
| 1731022800 | 58.64 | -3.1 | -5.02 | 58.96 | 59.2 | 57.3 | 7350989 |
| 1730936400 | 61.74 | -0.01 | -0.02 | 63.75 | 63.75 | 60.78 | 4734893 |
| 1730850000 | 61.75 | 0.54 | 0.88 | 61.18 | 61.94 | 60.66 | 2160968 |
| 1730763600 | 61.21 | 0.35 | 0.58 | 60.95 | 61.64 | 60.745 | 2574516 |
| 1730500800 | 60.86 | -0.06 | -0.10 | 60.81 | 61.35 | 60.53 | 2453999 |
| 1730414400 | 60.92 | -0.65 | -1.06 | 61.93 | 61.94 | 60.92 | 3567029 |
| 1730328000 | 61.57 | 0.78 | 1.28 | 61.01 | 62.38 | 61.01 | 3064590 |
| 1730241600 | 60.79 | -0.34 | -0.56 | 60.935 | 61.38 | 60.7 | 2485049 |
| 1730155200 | 61.13 | 0.78 | 1.29 | 60.51 | 61.25 | 60.37 | 2999371 |
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
