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 | 1.91 | 3.06040698606 | 62.41 | 64.54 | 60.74 | 424621 | 62.8734757 | CS |
| 4 | 2.84 | 4.619388419 | 61.48 | 64.69 | 60.74 | 392280 | 62.93828054 | CS |
| 12 | 7.01 | 12.2317222125 | 57.31 | 64.69 | 54.86 | 461450 | 60.52727365 | CS |
| 26 | 9.15 | 16.5851005982 | 55.17 | 64.69 | 52.31 | 474200 | 57.94012844 | CS |
| 52 | 14.69 | 29.599032843 | 49.63 | 64.69 | 45.63 | 481721 | 54.47481084 | CS |
| 156 | 19.56 | 43.6997319035 | 44.76 | 64.69 | 34.27 | 514893 | 46.40045281 | CS |
| 260 | 15.92 | 32.8925619835 | 48.4 | 64.69 | 17.52 | 672627 | 42.96001116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 64.319999 | 0.6 | 0.94 | 64.09 | 64.54 | 63.74 | 395099 |
| 1726267200 | 63.72 | 1.7 | 2.74 | 62.82 | 63.92 | 62.82 | 355284 |
| 1726180800 | 62.02 | 0.24 | 0.39 | 61.94 | 62.57 | 61.6 | 563871 |
| 1726094400 | 61.78 | -1.17 | -1.86 | 62.4 | 62.485 | 60.74 | 393385 |
| 1726008000 | 62.95 | 0.36 | 0.58 | 62.94 | 63.06 | 61.9 | 398904 |
| 1725921600 | 62.59 | -0.04 | -0.06 | 62.76 | 63.185 | 61.9 | 602548 |
| 1725662400 | 62.63 | -0.82 | -1.29 | 63.91 | 64.05 | 62.56 | 383753 |
| 1725576000 | 63.45 | -0.73 | -1.14 | 64.36 | 64.51 | 62.99 | 542882 |
| 1725489600 | 64.18 | 0.69 | 1.09 | 63.45 | 64.44 | 63.29 | 390431 |
| 1725403200 | 63.49 | -0.8 | -1.24 | 64.4 | 64.44 | 63.04 | 538224 |
| 1725057600 | 64.29 | 0.59 | 0.93 | 63.49 | 64.42 | 63.485 | 286535 |
| 1724971200 | 63.7 | 0.21 | 0.33 | 64.03 | 64.05 | 63.53 | 230569 |
| 1724884800 | 63.49 | 0.39 | 0.62 | 62.96 | 63.89 | 62.93 | 175188 |
| 1724798400 | 63.1 | 0.16 | 0.25 | 62.54 | 63.31 | 62.425 | 378274 |
| 1724712000 | 62.94 | 0.02 | 0.03 | 63.55 | 63.7846 | 62.89 | 375712 |
| 1724452800 | 62.92 | 1.23 | 1.99 | 62.13 | 63.55 | 61.79 | 513953 |
| 1724366400 | 61.69 | -0.02 | -0.03 | 61.76 | 62.12 | 61.36 | 228325 |
| 1724280000 | 61.71 | 0.49 | 0.80 | 61.39 | 61.77 | 60.76 | 263955 |
| 1724193600 | 61.22 | -0.35 | -0.57 | 61.48 | 61.48 | 60.825 | 406835 |
| 1724107200 | 61.57 | 0.62 | 1.02 | 61.07 | 61.61 | 61 | 253551 |
| 1723848000 | 60.95 | 0.48 | 0.79 | 60.76 | 61.295 | 60.36 | 449088 |
| 1723761600 | 60.47 | 1.22 | 2.06 | 60.4 | 60.68 | 59.5675 | 342027 |
| 1723675200 | 59.25 | 0.1 | 0.17 | 59.37 | 59.57 | 58.655 | 394122 |
| 1723588800 | 59.15 | 0.8 | 1.37 | 58.58 | 59.19 | 58.37 | 368740 |
| 1723502400 | 58.35 | -1.42 | -2.38 | 59.9 | 59.91 | 58.22 | 363483 |
| 1723243200 | 59.77 | 0.32 | 0.54 | 59.51 | 59.91 | 59.38 | 469107 |
| 1723156800 | 59.45 | 0.75 | 1.28 | 59.18 | 59.82 | 59.11 | 272032 |
| 1723070400 | 58.7 | -0.28 | -0.47 | 59.55 | 59.72 | 58.57 | 355163 |
| 1722984000 | 58.98 | 0.41 | 0.70 | 58.51 | 59.42 | 58.02 | 426829 |
| 1722897600 | 58.57 | -1.38 | -2.30 | 58.7699 | 58.7699 | 57.47 | 666383 |
| 1722638400 | 59.95 | -1.3 | -2.12 | 59.335 | 62.02 | 59.13 | 730507 |
| 1722552000 | 61.25 | -1.59 | -2.53 | 62.97 | 63.77 | 60.63 | 636652 |
| 1722465600 | 62.84 | 0.28 | 0.45 | 62.94 | 64.05 | 62.2 | 566156 |
| 1722379200 | 62.56 | 0.59 | 0.95 | 62.23 | 63.04 | 62.23 | 567911 |
| 1722292800 | 61.97 | -0.88 | -1.40 | 62.98 | 63.15 | 61.85 | 634413 |
| 1722033600 | 62.85 | 0.76 | 1.22 | 62.78 | 62.995 | 62 | 661146 |
| 1721947200 | 62.09 | 1.56 | 2.58 | 60.98 | 62.89 | 60.98 | 704980 |
| 1721860800 | 60.53 | -0.68 | -1.11 | 61.09 | 61.56 | 60.48 | 454538 |
| 1721774400 | 61.21 | 0.36 | 0.59 | 60.92 | 61.68 | 60.385 | 681849 |
| 1721688000 | 60.85 | 0.25 | 0.41 | 60.6 | 61 | 60.32 | 458500 |
| 1721428800 | 60.6 | -0.24 | -0.39 | 60.84 | 60.97 | 60.27 | 416135 |
| 1721342400 | 60.84 | -0.53 | -0.86 | 60.87 | 61.74 | 60.7 | 600521 |
| 1721256000 | 61.37 | 0.01 | 0.02 | 61.36 | 62.06 | 61.21 | 643588 |
| 1721169600 | 61.36 | 1.53 | 2.56 | 60.16 | 61.9 | 59.85 | 788801 |
| 1721083200 | 59.83 | 1.11 | 1.89 | 59.11 | 60.42 | 59 | 548364 |
| 1720824000 | 58.72 | 1.16 | 2.02 | 58.06 | 59.11 | 57.93 | 596366 |
| 1720737600 | 57.56 | 1.74 | 3.12 | 56.6 | 57.81 | 56.3 | 458828 |
| 1720651200 | 55.82 | 0.66 | 1.20 | 55.35 | 55.99 | 55.33 | 371608 |
| 1720564800 | 55.16 | 0.21 | 0.38 | 55.09 | 55.79 | 54.86 | 358006 |
| 1720478400 | 54.95 | -0.46 | -0.83 | 55.7 | 56.15 | 54.93 | 407028 |
| 1720219200 | 55.41 | -0.52 | -0.93 | 55.65 | 55.965 | 55.4 | 332964 |
| 1720040640 | 55.93 | -0.65 | -1.15 | 56.7 | 57.06 | 55.85 | 174546 |
| 1719960000 | 56.58 | 0.86 | 1.54 | 55.7 | 56.68 | 55.585 | 380237 |
| 1719873600 | 55.72 | -0.47 | -0.84 | 56.41 | 56.59 | 55.52 | 509491 |
| 1719614400 | 56.19 | 0.32 | 0.57 | 56.42 | 56.77 | 55.92 | 1161800 |
| 1719528000 | 55.87 | 0.06 | 0.11 | 55.76 | 55.9 | 55.47 | 417805 |
| 1719441600 | 55.81 | -0.74 | -1.31 | 56.55 | 56.55 | 55.65 | 507230 |
| 1719355200 | 56.55 | -0.79 | -1.38 | 57.31 | 57.31 | 56.2 | 499845 |
| 1719268800 | 57.34 | 0.73 | 1.29 | 56.89 | 57.68 | 56.8025 | 278252 |
| 1719009600 | 56.61 | 0.11 | 0.19 | 56.58 | 56.755 | 56.04 | 1113590 |
| 1718923200 | 56.5 | 0.53 | 0.95 | 55.49 | 56.51 | 55.49 | 288064 |
| 1718750400 | 55.97 | 0.24 | 0.43 | 55.66 | 56.065 | 55.37 | 371040 |
| 1718664000 | 55.73 | 0.87 | 1.59 | 54.47 | 55.905 | 54.47 | 314365 |
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
