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 | 0.33 | 0.522151898734 | 63.2 | 64.9 | 62.58 | 1538326 | 63.88982468 | CS |
| 4 | -1.11 | -1.7172029703 | 64.64 | 64.9 | 61.95 | 1366756 | 63.59893649 | CS |
| 12 | 8.25 | 14.9240231548 | 55.28 | 68.45 | 52.29 | 1274259 | 60.99248578 | CS |
| 26 | 14.84 | 30.4785376874 | 48.69 | 68.45 | 45.87 | 1163742 | 55.66567513 | CS |
| 52 | 21.63 | 51.6229116945 | 41.9 | 68.45 | 39.2 | 1209753 | 50.51739431 | CS |
| 156 | 37.89 | 147.776911076 | 25.64 | 68.45 | 21.08 | 1648586 | 37.22822788 | CS |
| 260 | 39.81 | 167.833052277 | 23.72 | 68.45 | 11.2901 | 2189083 | 27.2218213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 63.53 | -0.69 | -1.07 | 63.98 | 64.33 | 63.455 | 1261228 |
| 1727131200 | 64.22 | -0.24 | -0.37 | 64.48 | 64.9 | 64.18 | 1374165 |
| 1726872000 | 64.459999 | 0.78 | 1.22 | 63.74 | 64.47 | 63.31 | 2641021 |
| 1726785600 | 63.68 | 0.91 | 1.45 | 63.28 | 63.87 | 63.07 | 1317452 |
| 1726699200 | 62.77 | -0.73 | -1.15 | 63.2 | 63.66 | 62.58 | 1097766 |
| 1726612800 | 63.5 | -0.94 | -1.46 | 64.42 | 64.7 | 63.3631 | 977920 |
| 1726526400 | 64.44 | 1.24 | 1.96 | 63.6 | 64.849999 | 63.6 | 1500689 |
| 1726267200 | 63.2 | 0.43 | 0.69 | 62.96 | 63.65 | 62.75 | 997779 |
| 1726180800 | 62.77 | -0.17 | -0.27 | 62.93 | 63.31 | 62.43 | 761874 |
| 1726094400 | 62.94 | -0.16 | -0.25 | 62.75 | 63.38 | 61.95 | 1055169 |
| 1726008000 | 63.1 | 0.24 | 0.38 | 62.86 | 63.42 | 62.3 | 1092436 |
| 1725921600 | 62.86 | -0.06 | -0.10 | 62.83 | 63.6 | 62.34 | 1577848 |
| 1725662400 | 62.92 | -0.63 | -0.99 | 63.55 | 64.239999 | 62.8 | 1380892 |
| 1725576000 | 63.55 | -0.8 | -1.24 | 64 | 64.17 | 63.13 | 1490985 |
| 1725489600 | 64.349999 | 1.34 | 2.13 | 63 | 64.37 | 62.83 | 2460108 |
| 1725403200 | 63.01 | -0.3 | -0.47 | 63.07 | 63.79 | 62.78 | 1341923 |
| 1725057600 | 63.31 | -0.34 | -0.53 | 63.77 | 64.099999 | 62.89 | 1722032 |
| 1724971200 | 63.65 | -0.39 | -0.61 | 64.239999 | 64.84 | 63.41 | 927798 |
| 1724884800 | 64.04 | -0.62 | -0.96 | 64.64 | 64.9 | 64.03 | 989281 |
| 1724798400 | 64.66 | 0.86 | 1.35 | 63.44 | 65.08 | 63.44 | 902955 |
| 1724712000 | 63.8 | 0.45 | 0.71 | 63.75 | 64.435 | 63.615 | 786452 |
| 1724452800 | 63.35 | -0.3 | -0.47 | 63.88 | 64.405 | 63.21 | 981230 |
| 1724366400 | 63.65 | -0.9 | -1.39 | 64.599999 | 64.87 | 63.49 | 1333810 |
| 1724280000 | 64.55 | -2.05 | -3.08 | 66.44 | 66.849999 | 64.069999 | 2232569 |
| 1724193600 | 66.599999 | 1.28 | 1.96 | 65.43 | 66.849999 | 65.05 | 2067318 |
| 1724107200 | 65.319999 | 0.87 | 1.35 | 64.099999 | 66.25 | 63.9 | 3150295 |
| 1723848000 | 64.45 | 6.96 | 12.11 | 64.8 | 68.45 | 63.05 | 9149389 |
| 1723761600 | 57.49 | 0.57 | 1.00 | 57.37 | 57.94 | 56.75 | 1573340 |
| 1723675200 | 56.92 | 0.53 | 0.94 | 56.5 | 57.01 | 56.39 | 1199681 |
| 1723588800 | 56.39 | 0.15 | 0.27 | 56.4 | 56.67 | 55.56 | 899500 |
| 1723502400 | 56.24 | -0.94 | -1.64 | 57.17 | 57.4252 | 55.69 | 1069084 |
| 1723243200 | 57.18 | 1.27 | 2.27 | 56.07 | 57.28 | 55.54 | 1272114 |
| 1723156800 | 55.91 | 1.56 | 2.87 | 54.9 | 55.92 | 54.45 | 493466 |
| 1723070400 | 54.35 | -0.19 | -0.35 | 55.03 | 55.615 | 54.32 | 693858 |
| 1722984000 | 54.54 | -0.28 | -0.51 | 54.82 | 55.15 | 54.06 | 1901898 |
| 1722897600 | 54.82 | -1.97 | -3.47 | 54.92 | 55.82 | 53.72 | 851976 |
| 1722638400 | 56.79 | -0.2 | -0.35 | 56.21 | 56.91 | 55.24 | 645084 |
| 1722552000 | 56.99 | -0.95 | -1.64 | 58.04 | 58.59 | 56.68 | 721457 |
| 1722465600 | 57.94 | -0.13 | -0.22 | 58.38 | 58.63 | 57.79 | 790156 |
| 1722379200 | 58.07 | 0.62 | 1.08 | 57.69 | 58.43 | 57.63 | 550890 |
| 1722292800 | 57.45 | 0.5 | 0.88 | 57.04 | 57.62 | 56.54 | 548147 |
| 1722033600 | 56.95 | 0.87 | 1.55 | 56.25 | 57.09 | 55.8794 | 551495 |
| 1721947200 | 56.08 | 0.23 | 0.41 | 56 | 56.865 | 55.81 | 894998 |
| 1721860800 | 55.85 | -0.6 | -1.06 | 56.14 | 56.59 | 55.5 | 740493 |
| 1721774400 | 56.45 | -0.81 | -1.41 | 57 | 57.08 | 56.17 | 785446 |
| 1721688000 | 57.26 | 1.45 | 2.60 | 55.8 | 57.69 | 55.8 | 1090603 |
| 1721428800 | 55.81 | 0.28 | 0.50 | 55.85 | 56.06 | 55.4521 | 654822 |
| 1721342400 | 55.53 | -0.74 | -1.32 | 55.98 | 56.44 | 55.48 | 720297 |
| 1721256000 | 56.27 | 0.52 | 0.93 | 55.52 | 56.58 | 55.42 | 772801 |
| 1721169600 | 55.75 | 1.09 | 1.99 | 54.85 | 55.91 | 54.72 | 670436 |
| 1721083200 | 54.66 | 1.19 | 2.23 | 53.79 | 54.715 | 53.64 | 785741 |
| 1720824000 | 53.47 | 0.27 | 0.51 | 53.58 | 54.22 | 53.28 | 782986 |
| 1720737600 | 53.2 | 0.19 | 0.36 | 53.26 | 53.65 | 52.77 | 944191 |
| 1720651200 | 53.01 | 0.02 | 0.04 | 52.99 | 53.09 | 52.29 | 866968 |
| 1720564800 | 52.99 | -0.59 | -1.10 | 53.6 | 54.09 | 52.91 | 716298 |
| 1720478400 | 53.58 | -1.16 | -2.12 | 54.96 | 55.47 | 53.56 | 925094 |
| 1720219200 | 54.74 | -1.23 | -2.20 | 55.75 | 55.765 | 54.58 | 1408845 |
| 1720040640 | 55.97 | 0.87 | 1.58 | 55.28 | 56.63 | 55.18 | 812465 |
| 1719960000 | 55.1 | 0.37 | 0.68 | 54.31 | 55.43 | 54.25 | 1057691 |
| 1719873600 | 54.73 | 1.2 | 2.24 | 54.22 | 54.95 | 54.16 | 1087680 |
| 1719614400 | 53.53 | 0 | 0.00 | 53.53 | 53.53 | 53.53 | 0 |
| 1719528000 | 53.53 | -0.14 | -0.26 | 53.67 | 54.37 | 53.1 | 1006766 |
| 1719441600 | 53.67 | 0.36 | 0.68 | 53.15 | 53.7 | 52.94 | 1230667 |
| 1719355200 | 53.31 | 0.31 | 0.58 | 53.14 | 53.56 | 52.74 | 782700 |
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
