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 | 2.15 | 3.94640234949 | 54.48 | 57.255 | 54.06 | 760290 | 55.67441693 | CS |
| 4 | 1.12 | 2.01765447667 | 55.51 | 57.255 | 53.78 | 670795 | 55.00221222 | CS |
| 12 | -6.42 | -10.1823949247 | 63.05 | 66.63 | 53.78 | 795669 | 60.88741602 | CS |
| 26 | -0.13 | -0.22903453136 | 56.76 | 66.63 | 53.78 | 700484 | 60.89072069 | CS |
| 52 | -5.25 | -8.48416289593 | 61.88 | 66.63 | 50.42 | 620733 | 59.67677362 | CS |
| 156 | -6.49 | -10.2820025349 | 63.12 | 86 | 50.36 | 480166 | 62.66069835 | CS |
| 260 | 11.16 | 24.5436551572 | 45.47 | 86 | 35.15 | 431510 | 59.79978054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 56.63 | 1.33 | 2.41 | 56.37 | 57.255 | 56.315 | 1436589 |
| 1715726400 | 55.3 | 0.38 | 0.69 | 55.44 | 55.95 | 54.57 | 744954 |
| 1715640000 | 54.92 | -0.15 | -0.27 | 55.36 | 55.3877 | 54.41 | 506398 |
| 1715380800 | 55.07 | 0.06 | 0.11 | 55.01 | 55.12 | 54.505 | 466901 |
| 1715294400 | 55.01 | 0.56 | 1.03 | 54.48 | 55.45 | 54.06 | 646610 |
| 1715208000 | 54.45 | -0.45 | -0.82 | 54.38 | 54.86 | 54.015 | 413017 |
| 1715121600 | 54.9 | 0.8 | 1.48 | 54.5 | 55.12 | 54.21 | 612691 |
| 1715035200 | 54.1 | -0.79 | -1.44 | 55.11 | 55.17 | 53.78 | 628638 |
| 1714776000 | 54.89 | 0.65 | 1.20 | 55.51 | 56.08 | 54.54 | 489025 |
| 1714689600 | 54.24 | -0.04 | -0.07 | 54.87 | 54.87 | 54.01 | 1052058 |
| 1714603200 | 54.28 | -0.07 | -0.13 | 54.57 | 55.62 | 54.2 | 451817 |
| 1714516800 | 54.35 | -0.75 | -1.36 | 54.6 | 55.13 | 54.3 | 523226 |
| 1714430400 | 55.1 | 0.97 | 1.79 | 54.6 | 55.42 | 54.47 | 550427 |
| 1714171200 | 54.13 | -0.3 | -0.55 | 54.59 | 54.96 | 54.09 | 611811 |
| 1714084800 | 54.43 | -0.88 | -1.59 | 54.46 | 54.77 | 53.89 | 866536 |
| 1713998400 | 55.31 | -1.2 | -2.12 | 56.26 | 56.52 | 55.2 | 550915 |
| 1713912000 | 56.51 | 1.44 | 2.61 | 55.32 | 56.57 | 55.03 | 581378 |
| 1713825600 | 55.07 | 0.13 | 0.24 | 55.16 | 55.48 | 54.51 | 588915 |
| 1713566400 | 54.94 | 0.19 | 0.35 | 54.86 | 55.14 | 54.16 | 730722 |
| 1713480000 | 54.75 | -0.77 | -1.39 | 55.51 | 55.8 | 54.54 | 978298 |
| 1713393600 | 55.52 | -2.93 | -5.01 | 58.1 | 58.14 | 55.32 | 1545096 |
| 1713307200 | 58.45 | -1.06 | -1.78 | 59.04 | 59.3 | 58.06 | 800018 |
| 1713220800 | 59.51 | -1.27 | -2.09 | 61.19 | 61.19 | 59.18 | 518762 |
| 1712961600 | 60.78 | -0.71 | -1.15 | 61.02 | 61.63 | 60.61 | 497158 |
| 1712875200 | 61.49 | -0.08 | -0.13 | 61.63 | 62 | 60.72 | 939981 |
| 1712788800 | 61.57 | -3.83 | -5.86 | 64 | 64.275 | 61 | 1493120 |
| 1712702400 | 65.4 | 0.88 | 1.36 | 64.61 | 65.54 | 64.01 | 586476 |
| 1712616000 | 64.519999 | 1.17 | 1.85 | 63.6 | 64.569999 | 63.525 | 598552 |
| 1712356800 | 63.35 | 0.42 | 0.67 | 62.75 | 63.48 | 62.505 | 522666 |
| 1712270400 | 62.93 | 0.42 | 0.67 | 63.16 | 63.9 | 62.76 | 551838 |
| 1712184000 | 62.51 | -0.3 | -0.48 | 62.41 | 63.08 | 62.32 | 557195 |
| 1712097600 | 62.81 | -1.28 | -2.00 | 63.64 | 63.64 | 62.13 | 745289 |
| 1712011200 | 64.09 | -2.31 | -3.48 | 66.45 | 66.629999 | 63.7 | 1555105 |
| 1711665600 | 66.4 | 1.07 | 1.64 | 65.03 | 66.47 | 65.03 | 1504386 |
| 1711579200 | 65.33 | 1.46 | 2.29 | 64.709999 | 65.349999 | 64.06 | 1613376 |
| 1711492800 | 63.87 | -0.11 | -0.17 | 63.27 | 65.069999 | 63.2 | 4433008 |
| 1711406400 | 63.98 | -0.39 | -0.61 | 64.44 | 64.72 | 63.895 | 344509 |
| 1711147200 | 64.37 | -0.06 | -0.09 | 64.61 | 64.769999 | 64.12 | 924826 |
| 1711060800 | 64.43 | 0.77 | 1.21 | 63.96 | 64.81 | 63.61 | 538156 |
| 1710974400 | 63.66 | 1.09 | 1.74 | 62.2 | 63.74 | 61.86 | 563400 |
| 1710888000 | 62.57 | -0.06 | -0.10 | 62.63 | 63.167 | 62.1 | 439310 |
| 1710801600 | 62.63 | -0.16 | -0.25 | 62.79 | 63.565 | 62.58 | 430335 |
| 1710542400 | 62.79 | -0.71 | -1.12 | 62.78 | 63.835 | 62.77 | 1242288 |
| 1710456000 | 63.5 | -0.93 | -1.44 | 64.29 | 64.43 | 62.92 | 553475 |
| 1710369600 | 64.43 | -0.09 | -0.14 | 64.48 | 65.22 | 64.17 | 621425 |
| 1710283200 | 64.519999 | 0.17 | 0.26 | 63.98 | 64.849999 | 63.85 | 451816 |
| 1710196800 | 64.349999 | 0.11 | 0.17 | 64.2 | 64.769999 | 63.85 | 471096 |
| 1709941200 | 64.239999 | 0.39 | 0.61 | 64.819999 | 64.819999 | 63.965 | 616317 |
| 1709854800 | 63.85 | -0.02 | -0.03 | 64.2 | 64.45 | 63.225 | 699810 |
| 1709768400 | 63.87 | 0.15 | 0.24 | 63.98 | 64.15 | 63.67 | 455891 |
| 1709682000 | 63.72 | -1.6 | -2.45 | 65.019999 | 65.45 | 63.65 | 480318 |
| 1709595600 | 65.319999 | -0.18 | -0.27 | 65.519999 | 65.575 | 64.26 | 583852 |
| 1709336400 | 65.5 | 1.2 | 1.87 | 64.06 | 65.64 | 63.545 | 1254466 |
| 1709250000 | 64.3 | 0.79 | 1.24 | 63.88 | 64.625 | 63.65 | 1399594 |
| 1709163600 | 63.51 | 1.05 | 1.68 | 62.17 | 63.8 | 62.17 | 1040590 |
| 1709077200 | 62.46 | -0.18 | -0.29 | 62.76 | 63.04 | 62.44 | 482411 |
| 1708990800 | 62.64 | -0.29 | -0.46 | 62.59 | 62.94 | 62.34 | 513648 |
| 1708731600 | 62.93 | -0.13 | -0.21 | 63.08 | 63.175 | 62.71 | 531256 |
| 1708645200 | 63.06 | -0.01 | -0.02 | 63.05 | 63.22 | 62.615 | 550077 |
| 1708558800 | 63.07 | 0.45 | 0.72 | 62.6 | 63.2 | 62.48 | 575114 |
| 1708472400 | 62.62 | -0.08 | -0.13 | 62.72 | 63.07 | 62.05 | 366761 |
| 1708126800 | 62.7 | -0.29 | -0.46 | 62.44 | 63.18 | 62.07 | 490729 |
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
