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 | 1.9891 | 3.22199724629 | 61.735 | 64 | 61.6301 | 8169 | 62.7119358 | SP |
| 4 | 3.0641 | 5.05126937026 | 60.66 | 64 | 59.99 | 10950 | 61.16511769 | SP |
| 12 | 10.2141 | 19.0882078116 | 53.51 | 64 | 53.342 | 10445 | 60.40489913 | SP |
| 26 | 3.9041 | 6.52641257105 | 59.82 | 64 | 52.16 | 11531 | 57.77773541 | SP |
| 52 | 4.4541 | 7.51493166864 | 59.27 | 64 | 52.16 | 8801 | 57.89299061 | SP |
| 156 | 5.7141 | 9.85019824168 | 58.01 | 64 | 49.02 | 6722 | 56.96820592 | SP |
| 260 | 15.1941 | 31.3086750464 | 48.53 | 69.54 | 48.53 | 5860 | 57.29577183 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330600 | 63.7241 | -0.06 | -0.10 | 63.95 | 63.95 | 63.595 | 2579 |
| 1716244200 | 63.7856 | 0.35 | 0.55 | 63.54 | 64 | 63.375 | 8662 |
| 1715985000 | 63.4376 | 0.91 | 1.45 | 62.95 | 63.49 | 62.95 | 9167 |
| 1715898600 | 62.5293 | -0.2 | -0.31 | 62.4 | 62.6999 | 62.4 | 953 |
| 1715812200 | 62.725 | 0.81 | 1.30 | 62.33 | 62.725 | 61.92 | 2166 |
| 1715725800 | 61.9176 | 0.52 | 0.85 | 61.735 | 61.925 | 61.6301 | 19899 |
| 1715639400 | 61.3979 | -0.77 | -1.24 | 61.65 | 61.71 | 61.21 | 2503 |
| 1715380200 | 62.17 | 0.59 | 0.95 | 62.25 | 62.38 | 62.155 | 4226 |
| 1715293800 | 61.5823 | 0.87 | 1.43 | 60.96 | 61.68 | 60.96 | 1892 |
| 1715207400 | 60.7131 | -0.12 | -0.20 | 60.79 | 60.83 | 60.7131 | 10257 |
| 1715121000 | 60.834 | -0.31 | -0.50 | 61.09 | 61.09 | 60.834 | 78909 |
| 1715034600 | 61.1398 | 0.8 | 1.33 | 61.06 | 61.2 | 60.95 | 2415 |
| 1714775400 | 60.34 | -0.34 | -0.56 | 60.58 | 60.58 | 59.99 | 26802 |
| 1714689000 | 60.68 | -0.1 | -0.17 | 60.27 | 60.7046 | 60.27 | 17686 |
| 1714602600 | 60.7845 | 0.48 | 0.80 | 60.52 | 61.135 | 60.5 | 8146 |
| 1714516200 | 60.2995 | -1.04 | -1.69 | 60.75 | 60.755 | 60.2401 | 3756 |
| 1714429800 | 61.3387 | -0.1 | -0.17 | 61.42 | 61.48 | 61.3387 | 2752 |
| 1714170600 | 61.4407 | 0.2 | 0.32 | 61.65 | 61.65 | 61.1701 | 2900 |
| 1714084200 | 61.2448 | 0.32 | 0.53 | 60.85 | 61.61 | 60.85 | 3543 |
| 1713997800 | 60.92 | -0.1 | -0.16 | 60.82 | 61.2099 | 60.71 | 6710 |
| 1713911400 | 61.018 | -0.18 | -0.29 | 60.66 | 61.2201 | 60.66 | 5706 |
| 1713825000 | 61.1946 | -1.54 | -2.45 | 61.52 | 61.63 | 61.11 | 13007 |
| 1713565800 | 62.733 | 0.21 | 0.33 | 62.58 | 63.19 | 62.4 | 4356 |
| 1713479400 | 62.5247 | 0.13 | 0.22 | 62.9 | 62.9 | 62.4 | 6708 |
| 1713393000 | 62.39 | -0.42 | -0.67 | 62.87 | 62.9 | 62.2001 | 12117 |
| 1713306600 | 62.8109 | 0.26 | 0.42 | 62.61 | 63.06 | 62.1 | 82291 |
| 1713220200 | 62.55 | 0.95 | 1.54 | 62.01 | 62.6998 | 61.13 | 10895 |
| 1712961000 | 61.6011 | -0.72 | -1.16 | 63.02 | 63.88 | 61.415 | 14315 |
| 1712874600 | 62.3257 | 1.09 | 1.77 | 61.43 | 62.3257 | 61.43 | 12556 |
| 1712788200 | 61.24 | -0.53 | -0.85 | 61.28 | 61.795 | 61.01 | 5081 |
| 1712701800 | 61.7657 | 0.29 | 0.47 | 61.97 | 62.18 | 61.49 | 10947 |
| 1712615400 | 61.4798 | 0.42 | 0.69 | 61.46 | 61.63 | 61.035 | 14060 |
| 1712356200 | 61.0562 | 1.04 | 1.74 | 60.45 | 61.2384 | 60.42 | 7959 |
| 1712269800 | 60.0124 | -0.51 | -0.84 | 60.31 | 60.4 | 60 | 11155 |
| 1712183400 | 60.52 | 0.65 | 1.08 | 59.94 | 60.52 | 59.79 | 20158 |
| 1712097000 | 59.8747 | 1.05 | 1.79 | 59.41 | 59.8747 | 59.38 | 4231 |
| 1712010600 | 58.82 | 0.45 | 0.77 | 59.22 | 59.2999 | 58.64 | 65352 |
| 1711665000 | 58.3709 | 0.75 | 1.30 | 58.08 | 58.485 | 57.8 | 3910 |
| 1711578600 | 57.6216 | 0.37 | 0.64 | 57.51 | 57.7 | 57.42 | 3697 |
| 1711492200 | 57.2554 | 0.14 | 0.24 | 57.63 | 57.63 | 57.0734 | 1727 |
| 1711405800 | 57.1185 | 0.2 | 0.35 | 57.34 | 57.34 | 55.0001 | 5443 |
| 1711146600 | 56.9205 | -0.55 | -0.96 | 57.2 | 57.25 | 56.9205 | 2957 |
| 1711060200 | 57.475 | 0.07 | 0.12 | 57.95 | 57.95 | 56.99 | 3740 |
| 1710973800 | 57.4053 | 0.56 | 0.98 | 56.66 | 57.4053 | 56.66 | 1150 |
| 1710887400 | 56.85 | 0.15 | 0.26 | 56.8 | 56.86 | 56.585 | 7611 |
| 1710801000 | 56.705 | -0.09 | -0.16 | 56.705 | 56.8 | 56.58 | 3908 |
| 1710541800 | 56.7979 | -0.03 | -0.05 | 56.71 | 57 | 56.69 | 1191 |
| 1710455400 | 56.825 | -0.34 | -0.59 | 56.99 | 56.99 | 56.68 | 6246 |
| 1710369000 | 57.165 | 0.45 | 0.80 | 56.83 | 57.37 | 56.83 | 7098 |
| 1710282600 | 56.713 | -0.67 | -1.17 | 57.05 | 57.05 | 56.713 | 2131 |
| 1710196200 | 57.3866 | 0.11 | 0.19 | 57.18 | 57.55 | 57.18 | 7503 |
| 1709940600 | 57.28 | 0.46 | 0.81 | 57.12 | 57.4999 | 57.12 | 3047 |
| 1709854200 | 56.8224 | 0.34 | 0.61 | 56.78 | 56.8224 | 56.65 | 2436 |
| 1709767800 | 56.4802 | 0.5 | 0.90 | 56.37 | 56.606 | 56.275 | 3783 |
| 1709681400 | 55.9756 | 0.27 | 0.49 | 56.16 | 56.175 | 55.9756 | 4188 |
| 1709595000 | 55.7048 | 0.78 | 1.43 | 55.26 | 55.73 | 55.19 | 18314 |
| 1709335800 | 54.92 | 1.15 | 2.13 | 54.03 | 54.96 | 53.95 | 2765 |
| 1709249400 | 53.7749 | 0.32 | 0.61 | 53.76 | 53.8501 | 53.76 | 2460 |
| 1709163000 | 53.45 | 0.02 | 0.04 | 53.47 | 53.55 | 53.36 | 6156 |
| 1709076600 | 53.429 | 0.07 | 0.13 | 53.51 | 53.64 | 53.342 | 2606 |
| 1708990200 | 53.36 | -0.24 | -0.45 | 53.22 | 53.39 | 53.22 | 3377 |
| 1708731000 | 53.6004 | 0.4 | 0.75 | 53.21 | 53.73 | 53.21 | 4630 |
| 1708644600 | 53.2 | -0.06 | -0.11 | 53.22 | 53.26 | 53.06 | 14376 |
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
