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 | 0.28 | 0.473933649289 | 59.08 | 63.22 | 55.45 | 686329 | 58.45362084 | CS |
| 4 | -1.72 | -2.81597904388 | 61.08 | 68.91 | 55.45 | 484601 | 61.76433912 | CS |
| 12 | 11.02 | 22.7968556061 | 48.34 | 68.91 | 47.51 | 608524 | 58.70937728 | CS |
| 26 | 25.96 | 77.7245508982 | 33.4 | 68.91 | 28.9 | 527052 | 48.82178354 | CS |
| 52 | 43.94 | 284.95460441 | 15.42 | 68.91 | 14.31 | 428680 | 39.91786945 | CS |
| 156 | 49.1 | 478.557504873 | 10.26 | 68.91 | 8.94 | 283014 | 27.00361084 | CS |
| 260 | 49.69 | 513.857290589 | 9.67 | 68.91 | 3.83 | 266060 | 20.48903862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 59.36 | 0.24 | 0.41 | 58.83 | 59.61 | 57.01 | 597763 |
| 1714081200 | 59.12 | -1.3 | -2.15 | 61.09 | 63.22 | 57.5 | 659896 |
| 1713994800 | 60.42 | 0.64 | 1.07 | 61.61 | 62.9 | 59.5 | 540688 |
| 1713908400 | 59.78 | 0.85 | 1.44 | 59.8 | 61.5 | 59.5 | 499420 |
| 1713822000 | 58.93 | 2.9 | 5.18 | 57.33 | 59.27 | 56.56 | 700512 |
| 1713562800 | 56.03 | -4.31 | -7.14 | 59.08 | 60.16 | 55.45 | 1031130 |
| 1713476400 | 60.34 | -1.12 | -1.82 | 61.46 | 62.32 | 59.85 | 492330 |
| 1713390000 | 61.46 | -1.67 | -2.65 | 63.09 | 64.3 | 61.3 | 313074 |
| 1713303600 | 63.13 | 1.96 | 3.20 | 60.6 | 63.33 | 59.87 | 327445 |
| 1713217200 | 61.17 | -0.47 | -0.76 | 62.02 | 63.06 | 60.95 | 258695 |
| 1712958000 | 61.64 | -1.31 | -2.08 | 62.19 | 62.76 | 60.99 | 337776 |
| 1712871600 | 62.95 | -0.09 | -0.14 | 63.36 | 63.4 | 62.21 | 201501 |
| 1712785200 | 63.04 | -0.8 | -1.25 | 62.25 | 64.319999 | 62.25 | 504657 |
| 1712698800 | 63.84 | -3.29 | -4.90 | 66.959999 | 66.989999 | 62.63 | 617651 |
| 1712612400 | 67.13 | 0.08 | 0.12 | 67.8 | 68.5 | 66.04 | 281280 |
| 1712353200 | 67.05 | 1.92 | 2.95 | 65.81 | 67.5 | 65.64 | 488387 |
| 1712266800 | 65.129999 | -1.48 | -2.22 | 67.47 | 68.91 | 64.87 | 504850 |
| 1712180400 | 66.61 | 2.97 | 4.67 | 63.08 | 66.69 | 63.02 | 546221 |
| 1712094000 | 63.64 | 1.35 | 2.17 | 60.68 | 63.8 | 59.74 | 615441 |
| 1712007600 | 62.29 | 1.43 | 2.35 | 61.08 | 62.59 | 61.08 | 286456 |
| 1711662000 | 60.86 | -0.93 | -1.51 | 61.44 | 61.89 | 60.61 | 411795 |
| 1711575600 | 61.79 | -1.19 | -1.89 | 63.53 | 64 | 60.45 | 420696 |
| 1711489200 | 62.98 | 0.01 | 0.02 | 63.31 | 64.15 | 62.82 | 467160 |
| 1711402800 | 62.97 | -1.01 | -1.58 | 63.36 | 64.39 | 62.9 | 336025 |
| 1711143600 | 63.98 | 0.3 | 0.47 | 63 | 64.04 | 62.23 | 472750 |
| 1711057200 | 63.68 | 4.28 | 7.21 | 60.8 | 63.95 | 60.69 | 715771 |
| 1710970800 | 59.4 | 1.04 | 1.78 | 58.27 | 59.61 | 57.75 | 441876 |
| 1710884400 | 58.36 | -2.15 | -3.55 | 59.54 | 59.54 | 56.44 | 778465 |
| 1710798000 | 60.51 | 1.08 | 1.82 | 60.25 | 62.12 | 60.25 | 573477 |
| 1710538800 | 59.43 | -0.71 | -1.18 | 59.12 | 60.1 | 58.34 | 1121598 |
| 1710452400 | 60.14 | -0.53 | -0.87 | 60.53 | 60.7 | 58.85 | 458608 |
| 1710366000 | 60.67 | -0.32 | -0.52 | 60.34 | 61.25 | 59.34 | 556428 |
| 1710279600 | 60.99 | 2.13 | 3.62 | 59.83 | 61.19 | 59.76 | 685086 |
| 1710193200 | 58.86 | -3.35 | -5.38 | 60.54 | 60.78 | 56.87 | 1337266 |
| 1709937600 | 62.21 | -1.49 | -2.34 | 64.31 | 66.33 | 62.1 | 1184597 |
| 1709851200 | 63.7 | -0.06 | -0.09 | 64.3 | 65.34 | 63.68 | 648920 |
| 1709764800 | 63.76 | 1.55 | 2.49 | 63.42 | 65 | 62.98 | 723386 |
| 1709678400 | 62.21 | -1.8 | -2.81 | 63.08 | 63.97 | 61.41 | 981699 |
| 1709592000 | 64.01 | 2.64 | 4.30 | 61.56 | 64.569999 | 61.56 | 910945 |
| 1709332800 | 61.37 | 3.69 | 6.40 | 58.52 | 62.8 | 58.52 | 1180873 |
| 1709246400 | 57.68 | 1.82 | 3.26 | 56.78 | 58.19 | 56.6 | 702534 |
| 1709160000 | 55.86 | -0.68 | -1.20 | 55.92 | 56.54 | 55.6 | 283968 |
| 1709073600 | 56.54 | 0.14 | 0.25 | 56.52 | 57.41 | 55.5 | 450320 |
| 1708987200 | 56.4 | 1.83 | 3.35 | 55.18 | 56.76 | 55.04 | 453942 |
| 1708728000 | 54.57 | -1.71 | -3.04 | 56.18 | 56.31 | 54.09 | 501824 |
| 1708641600 | 56.28 | 6.06 | 12.07 | 52.73 | 56.38 | 52.36 | 947132 |
| 1708555200 | 50.22 | -0.41 | -0.81 | 49.69 | 50.46 | 48.88 | 444082 |
| 1708468800 | 50.63 | -2.7 | -5.06 | 52.71 | 53 | 50.18 | 702866 |
| 1708123200 | 53.33 | -0.39 | -0.73 | 54.02 | 54.22 | 52.6 | 524599 |
| 1708036800 | 53.72 | 0.69 | 1.30 | 53.1 | 53.89 | 52.03 | 690687 |
| 1707950400 | 53.03 | 2.12 | 4.16 | 51.82 | 53.21 | 51.14 | 517325 |
| 1707864000 | 50.91 | -0.54 | -1.05 | 49.3 | 51.04 | 48.67 | 543465 |
| 1707777600 | 51.45 | -0.57 | -1.10 | 52.34 | 52.57 | 51.39 | 607126 |
| 1707518400 | 52.02 | 1.5 | 2.97 | 50.75 | 52.09 | 50.1 | 767102 |
| 1707432000 | 50.52 | 1.62 | 3.31 | 49.31 | 51.01 | 49.03 | 520003 |
| 1707345600 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1707259200 | 48.9 | -1.1 | -2.20 | 50.1 | 50.75 | 47.98 | 696008 |
| 1707172800 | 50 | 1.46 | 3.01 | 48.64 | 50.38 | 48.64 | 896453 |
| 1706913600 | 48.54 | 0.19 | 0.39 | 48.34 | 48.91 | 47.51 | 821627 |
| 1706827200 | 48.35 | 2.14 | 4.63 | 46.58 | 48.57 | 46.4 | 806195 |
| 1706740800 | 46.21 | 1.89 | 4.26 | 44.15 | 47.11 | 43.98 | 1201719 |
| 1706654400 | 44.32 | 0.69 | 1.58 | 46.5 | 46.63 | 43.61 | 870046 |
| 1706568000 | 43.63 | 0.66 | 1.54 | 43.19 | 43.71 | 42.85 | 394909 |
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
