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 | 2.26 | 3.67002273465 | 61.58 | 64.68 | 61.58 | 587490 | 62.76436584 | CS |
| 4 | 1.33 | 2.12765957447 | 62.51 | 65.615 | 60.7204 | 801081 | 62.6660889 | CS |
| 12 | 15.02 | 30.7660794756 | 48.82 | 65.615 | 47.29 | 1033078 | 57.48690816 | CS |
| 26 | 23.19 | 57.0479704797 | 40.65 | 65.615 | 40.27 | 994734 | 52.32081564 | CS |
| 52 | 33.79 | 112.445923461 | 30.05 | 65.615 | 25.84 | 1122515 | 45.67585166 | CS |
| 156 | 33.79 | 112.445923461 | 30.05 | 65.615 | 25.84 | 1122515 | 45.67585166 | CS |
| 260 | 33.79 | 112.445923461 | 30.05 | 65.615 | 25.84 | 1122515 | 45.67585166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 63.84 | 1.05 | 1.67 | 63.47 | 64.68 | 63.255 | 694943 |
| 1714084800 | 62.79 | -0.14 | -0.22 | 63.03 | 63.28 | 61.58 | 454389 |
| 1713998400 | 62.93 | 0.38 | 0.61 | 62.84 | 63.51 | 62.39 | 467629 |
| 1713912000 | 62.55 | 0.71 | 1.15 | 62.35 | 62.78 | 61.68 | 540854 |
| 1713825600 | 61.84 | -0.02 | -0.03 | 61.58 | 62.65 | 61.58 | 779634 |
| 1713566400 | 61.86 | -0.22 | -0.35 | 61.88 | 62.48 | 61.3 | 945678 |
| 1713480000 | 62.08 | -1.11 | -1.76 | 63.41 | 64.4243 | 61.56 | 934438 |
| 1713393600 | 63.19 | 0.6 | 0.96 | 63 | 63.52 | 62.465 | 854507 |
| 1713307200 | 62.59 | 0.83 | 1.34 | 61.38 | 62.77 | 61 | 604572 |
| 1713220800 | 61.76 | 0.49 | 0.80 | 62 | 62.38 | 61.29 | 805654 |
| 1712961600 | 61.27 | -1.24 | -1.98 | 62.56 | 62.78 | 61.139 | 596526 |
| 1712875200 | 62.51 | -0.44 | -0.70 | 63.22 | 63.56 | 62 | 671112 |
| 1712788800 | 62.95 | -0.61 | -0.96 | 62.09 | 63.98 | 61.21 | 847714 |
| 1712702400 | 63.56 | -1.27 | -1.96 | 65.019999 | 65.48 | 63.33 | 1191339 |
| 1712616000 | 64.83 | 0.11 | 0.17 | 64.92 | 65.614999 | 64.019999 | 476544 |
| 1712356800 | 64.72 | 1.8 | 2.86 | 62.86 | 65.06 | 62.73 | 965977 |
| 1712270400 | 62.92 | 0.42 | 0.67 | 63.5 | 64.34 | 62.7701 | 1276016 |
| 1712184000 | 62.5 | 1.28 | 2.09 | 61.1 | 62.7 | 61.0801 | 1129775 |
| 1712097600 | 61.22 | -0.45 | -0.73 | 62.2 | 62.31 | 60.7204 | 872730 |
| 1712011200 | 61.67 | -0.62 | -1.00 | 62.51 | 63.1 | 61.525 | 911581 |
| 1711665600 | 62.29 | -0.65 | -1.03 | 61.18 | 62.94 | 60.57 | 929912 |
| 1711579200 | 62.94 | 2.05 | 3.37 | 60.96 | 62.95 | 60.91 | 1339868 |
| 1711492800 | 60.89 | 0.58 | 0.96 | 60.52 | 61.28 | 59.78 | 1330717 |
| 1711406400 | 60.31 | -0.13 | -0.22 | 60.44 | 61.78 | 60.21 | 676464 |
| 1711147200 | 60.44 | 0.85 | 1.43 | 59.59 | 60.87 | 59.12 | 998945 |
| 1711060800 | 59.59 | 0 | 0.00 | 59.87 | 60.015 | 59.23 | 768570 |
| 1710974400 | 59.59 | 0.44 | 0.74 | 58.67 | 59.905 | 58.3 | 3424549 |
| 1710888000 | 59.15 | 1.53 | 2.66 | 57.3 | 59.95 | 57.15 | 1842609 |
| 1710801600 | 57.62 | -0.33 | -0.57 | 56.93 | 57.74 | 56.1 | 1069861 |
| 1710542400 | 57.95 | 0.42 | 0.73 | 57.3 | 58.29 | 57.28 | 643520 |
| 1710456000 | 57.53 | -0.8 | -1.37 | 58.24 | 59.1 | 57.265 | 1041419 |
| 1710369600 | 58.33 | 1.04 | 1.82 | 57.62 | 58.78 | 56.93 | 1577305 |
| 1710283200 | 57.29 | 1.41 | 2.52 | 56.7 | 57.635 | 55.96 | 1761249 |
| 1710196800 | 55.88 | -0.12 | -0.21 | 55.63 | 56.52 | 55.17 | 794826 |
| 1709941200 | 56 | 0.32 | 0.57 | 55.68 | 56.6 | 54.54 | 1111497 |
| 1709854800 | 55.68 | 0.3 | 0.54 | 55.78 | 56.23 | 55.035 | 930894 |
| 1709768400 | 55.38 | -0.87 | -1.55 | 55.8 | 56.97 | 54.9425 | 650982 |
| 1709682000 | 56.25 | -0.2 | -0.35 | 56.16 | 57.12 | 55.6701 | 1017036 |
| 1709595600 | 56.45 | 0.62 | 1.11 | 56.04 | 57.23 | 54.91 | 1035797 |
| 1709336400 | 55.83 | 1.83 | 3.39 | 53.9 | 56.42 | 53.81 | 1539698 |
| 1709250000 | 54 | 0.2 | 0.37 | 55 | 55 | 53.41 | 478022 |
| 1709163600 | 53.8 | 0.03 | 0.06 | 53.5 | 54.445 | 53.325 | 547012 |
| 1709077200 | 53.77 | -0.83 | -1.52 | 54.95 | 55.3799 | 53.54 | 663926 |
| 1708990800 | 54.6 | 0.84 | 1.56 | 53.66 | 54.83 | 53.34 | 796824 |
| 1708731600 | 53.76 | 0.53 | 1.00 | 53.34 | 53.95 | 52.17 | 1205195 |
| 1708645200 | 53.23 | -0.69 | -1.28 | 54.01 | 54.35 | 52.05 | 2029469 |
| 1708558800 | 53.92 | 1.47 | 2.80 | 52.86 | 54.48 | 52.53 | 1388865 |
| 1708472400 | 52.45 | -0.06 | -0.11 | 52.42 | 53.64 | 51.93 | 1185142 |
| 1708126800 | 52.51 | 1.05 | 2.04 | 51.93 | 52.86 | 51.39 | 1240367 |
| 1708040400 | 51.46 | 0.56 | 1.10 | 51.8 | 54.26 | 49.86 | 2441916 |
| 1707954000 | 50.9 | 0.11 | 0.22 | 51.46 | 51.78 | 50.41 | 2623230 |
| 1707867600 | 50.79 | -1.57 | -3.00 | 51.35 | 51.42 | 50.6 | 941363 |
| 1707781200 | 52.36 | 1.34 | 2.63 | 51 | 52.84 | 51 | 831955 |
| 1707522000 | 51.02 | 1.15 | 2.31 | 49.63 | 51.5 | 49.28 | 803970 |
| 1707435600 | 49.87 | 1.7 | 3.53 | 48.05 | 50.07 | 48.05 | 614135 |
| 1707349200 | 48.17 | 0.19 | 0.40 | 48.26 | 48.82 | 47.84 | 537466 |
| 1707262800 | 47.98 | 0.33 | 0.69 | 47.83 | 48.36 | 47.42 | 460171 |
| 1707176400 | 47.65 | -1.02 | -2.10 | 48.82 | 49.17 | 47.29 | 622168 |
| 1706917200 | 48.67 | 0.8 | 1.67 | 47.82 | 48.72 | 47.5 | 473819 |
| 1706830800 | 47.87 | 1.15 | 2.46 | 47.27 | 48.16 | 46.88 | 797350 |
| 1706744400 | 46.72 | -2.4 | -4.89 | 49.05 | 49.1 | 45.85 | 1383229 |
| 1706658000 | 49.12 | -1.42 | -2.81 | 50 | 50.275 | 48.49 | 801707 |
| 1706571600 | 50.54 | -0.11 | -0.22 | 49 | 50.71 | 48.95 | 1095273 |
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
