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 | 0.74 | 1.20344771508 | 61.49 | 65.35 | 61.13 | 447876 | 62.70681478 | CS |
| 4 | -4.09 | -6.16706875754 | 66.32 | 67.19 | 60.205 | 379897 | 63.29937585 | CS |
| 12 | -1.09 | -1.72141503474 | 63.32 | 70.1 | 60.205 | 373279 | 64.4801661 | CS |
| 26 | 11.03 | 21.54296875 | 51.2 | 70.1 | 49.415 | 327329 | 62.10580026 | CS |
| 52 | 12.98 | 26.3553299492 | 49.25 | 70.1 | 43.62 | 334863 | 57.58000065 | CS |
| 156 | 17.98 | 40.6327683616 | 44.25 | 70.1 | 37.46 | 291163 | 51.22622441 | CS |
| 260 | 37.36 | 150.22114998 | 24.87 | 70.1 | 20.65 | 284571 | 43.74405961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 62.23 | 0.66 | 1.07 | 61.89 | 63.07 | 61.13 | 350787 |
| 1714084800 | 61.57 | -1.59 | -2.52 | 62.59 | 63.15 | 61.36 | 756292 |
| 1713998400 | 63.16 | -1.67 | -2.58 | 64.61 | 64.944999 | 63.14 | 548572 |
| 1713912000 | 64.83 | 1.65 | 2.61 | 63.5 | 65.349999 | 63.5 | 280661 |
| 1713825600 | 63.18 | 1.06 | 1.71 | 62.32 | 63.69 | 62.08 | 375497 |
| 1713566400 | 62.12 | 0.7 | 1.14 | 61.49 | 62.17 | 61.19 | 280051 |
| 1713480000 | 61.42 | -0.07 | -0.11 | 61.77 | 62.03 | 61.06 | 321775 |
| 1713393600 | 61.49 | 0.46 | 0.75 | 61.34 | 61.79 | 61.02 | 303587 |
| 1713307200 | 61.03 | 0.18 | 0.30 | 60.44 | 61.38 | 60.02 | 218555 |
| 1713220800 | 60.85 | -1.11 | -1.79 | 62.3 | 62.46 | 60.74 | 247958 |
| 1712961600 | 61.96 | -0.44 | -0.71 | 62.16 | 62.86 | 61.73 | 317893 |
| 1712875200 | 62.4 | 0.45 | 0.73 | 62.11 | 62.5 | 61.92 | 290001 |
| 1712788800 | 61.95 | -1.3 | -2.06 | 61.73 | 62.47 | 61.14 | 289003 |
| 1712702400 | 63.25 | -0.67 | -1.05 | 64.04 | 64.319999 | 62.48 | 577059 |
| 1712616000 | 63.92 | 0.04 | 0.06 | 64.44 | 64.56 | 63.4 | 284011 |
| 1712356800 | 63.88 | -0.63 | -0.98 | 64.11 | 64.89 | 63.48 | 397084 |
| 1712270400 | 64.51 | -1.31 | -1.99 | 66.709999 | 66.709999 | 64.15 | 329711 |
| 1712184000 | 65.819999 | 0.34 | 0.52 | 64.959999 | 66.069999 | 64.8935 | 627624 |
| 1712097600 | 65.48 | -1.53 | -2.28 | 66.17 | 66.61 | 65.209999 | 408568 |
| 1712011200 | 67.01 | 1.06 | 1.61 | 66.319999 | 67.19 | 65.69 | 379455 |
| 1711665600 | 65.95 | -0.39 | -0.59 | 66.349999 | 66.54 | 65.709999 | 741382 |
| 1711579200 | 66.34 | 1.29 | 1.98 | 65.66 | 66.39 | 65.209999 | 283909 |
| 1711492800 | 65.05 | 0.98 | 1.53 | 64.8 | 65.86 | 64.51 | 393258 |
| 1711406400 | 64.069999 | 0.08 | 0.13 | 64 | 64.709999 | 63.88 | 387865 |
| 1711147200 | 63.99 | -0.59 | -0.91 | 64.489999 | 64.7 | 63.54 | 569475 |
| 1711060800 | 64.58 | 1.58 | 2.51 | 63.46 | 65.099999 | 63.08 | 322733 |
| 1710974400 | 63 | 0.98 | 1.58 | 62.53 | 63.52 | 62 | 428952 |
| 1710888000 | 62.02 | 0.57 | 0.93 | 61.34 | 62.6 | 61.24 | 326765 |
| 1710801600 | 61.45 | -0.55 | -0.89 | 61.94 | 62.2 | 61.31 | 345224 |
| 1710542400 | 62 | -0.02 | -0.03 | 62.15 | 62.835 | 61.56 | 1405869 |
| 1710456000 | 62.02 | -0.57 | -0.91 | 62.51 | 62.62 | 61.455 | 279220 |
| 1710369600 | 62.59 | 0.3 | 0.48 | 62.1 | 63.5 | 62.1 | 277386 |
| 1710283200 | 62.29 | -0.75 | -1.19 | 62.96 | 63 | 61.6949 | 271588 |
| 1710196800 | 63.04 | -1.19 | -1.85 | 64.129999 | 64.455 | 62.67 | 245297 |
| 1709941200 | 64.23 | 0.19 | 0.30 | 64.69 | 65.629999 | 63.62 | 226362 |
| 1709854800 | 64.04 | -0.46 | -0.71 | 64.489999 | 65 | 63.78 | 296341 |
| 1709768400 | 64.5 | -0.12 | -0.19 | 65.01 | 65.05 | 64.22 | 298306 |
| 1709682000 | 64.62 | -1.43 | -2.17 | 65.379999 | 66.12 | 64.61 | 410650 |
| 1709595600 | 66.05 | 0.55 | 0.84 | 65.5 | 66.09 | 64.754999 | 467373 |
| 1709336400 | 65.5 | 1.08 | 1.68 | 65.64 | 66.15 | 64.129999 | 410876 |
| 1709250000 | 64.42 | -4.74 | -6.85 | 67.08 | 67.91 | 63.46 | 694352 |
| 1709163600 | 69.16 | 0.08 | 0.12 | 68.26 | 69.16 | 67.8 | 332508 |
| 1709077200 | 69.08 | -0.09 | -0.13 | 69.62 | 69.91 | 68.91 | 229497 |
| 1708990800 | 69.17 | -0.29 | -0.42 | 69.24 | 69.83 | 68.74 | 246581 |
| 1708731600 | 69.46 | 0.43 | 0.62 | 69.44 | 70.1 | 68.84 | 274247 |
| 1708645200 | 69.03 | 0.84 | 1.23 | 68.03 | 69.07 | 67.72 | 305727 |
| 1708558800 | 68.19 | 0.68 | 1.01 | 67.47 | 68.37 | 67.39 | 260162 |
| 1708472400 | 67.51 | 0.53 | 0.79 | 66.14 | 67.52 | 66.14 | 350332 |
| 1708126800 | 66.98 | 0.21 | 0.31 | 65.92 | 67.26 | 65.72 | 326508 |
| 1708040400 | 66.769999 | -0.44 | -0.65 | 67.45 | 67.975 | 66.595 | 299137 |
| 1707954000 | 67.21 | 2.01 | 3.08 | 66.379999 | 67.785 | 65.91 | 344794 |
| 1707867600 | 65.2 | -3.95 | -5.71 | 65.66 | 66.355 | 64.935 | 371189 |
| 1707781200 | 69.15 | 2.44 | 3.66 | 66.769999 | 69.34 | 66.769999 | 518806 |
| 1707522000 | 66.709999 | 1.06 | 1.61 | 65.819999 | 67.21 | 65.525 | 241695 |
| 1707435600 | 65.65 | 1.33 | 2.07 | 64.3 | 65.75 | 64.3 | 265619 |
| 1707349200 | 64.319999 | 0.49 | 0.77 | 63.83 | 64.59 | 63.65 | 277256 |
| 1707262800 | 63.83 | 0.05 | 0.08 | 63.7 | 64.33 | 63.445 | 224711 |
| 1707176400 | 63.78 | -0.9 | -1.39 | 63.87 | 64.3 | 63 | 230130 |
| 1706917200 | 64.68 | 0.41 | 0.64 | 63.32 | 65 | 63.045 | 266371 |
| 1706830800 | 64.269999 | 0.93 | 1.47 | 63.91 | 64.515 | 62.845 | 332652 |
| 1706744400 | 63.34 | -1.72 | -2.64 | 64.819999 | 65.4761 | 63.06 | 310848 |
| 1706658000 | 65.06 | -0.88 | -1.33 | 65.42 | 65.83 | 64.78 | 335821 |
| 1706571600 | 65.94 | 0.32 | 0.49 | 65.42 | 66.22 | 65.16 | 372924 |
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
