Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -1.04 | 62.5 | 67.66 | 62.5 | 8263 | 65.84284974 | SP |
| 4 | 13.04 | 26.7158369187 | 48.81 | 67.66 | 45.8445 | 5501 | 59.80066255 | SP |
| 12 | 7.4 | 13.5904499541 | 54.45 | 67.66 | 40.6081 | 4009 | 52.96604092 | SP |
| 26 | -3.31 | -5.07980356047 | 65.16 | 68.2406 | 40.6081 | 2790 | 54.56911961 | SP |
| 52 | 24.58 | 65.9511671586 | 37.27 | 71.6157 | 37.27 | 6624 | 50.38845631 | SP |
| 156 | 24.61 | 66.0848549946 | 37.24 | 71.6157 | 35.8 | 6635 | 49.94491236 | SP |
| 260 | 24.61 | 66.0848549946 | 37.24 | 71.6157 | 35.8 | 6635 | 49.94491236 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 61.85 | -2.65 | -4.10 | 62.75 | 63.6 | 61.85 | 1702 |
| 1732577400 | 64.4965 | -3.08 | -4.56 | 66.26 | 66.26 | 64.29 | 3045 |
| 1732318200 | 67.5779 | 0.63 | 0.93 | 66.599999 | 67.66 | 66.4101 | 2940 |
| 1732231800 | 66.9528 | 2.66 | 4.14 | 66.34 | 67.1301 | 65.349999 | 22635 |
| 1732145400 | 64.2934 | 1.08 | 1.71 | 64.61 | 64.81 | 63.75 | 7128 |
| 1732059000 | 63.21 | 0.83 | 1.33 | 62.5 | 64.12 | 62.47 | 5792 |
| 1731972600 | 62.3781 | 0.01 | 0.02 | 61.71 | 62.83 | 61.6 | 5953 |
| 1731713400 | 62.3677 | 2.56 | 4.28 | 61.01 | 62.3677 | 60.54 | 2977 |
| 1731627000 | 59.8067 | -1.47 | -2.40 | 62.38 | 62.38 | 59.8067 | 2046 |
| 1731540600 | 61.2793 | -0.03 | -0.04 | 61.48 | 63.85 | 61.2793 | 9427 |
| 1731454200 | 61.3049 | 1.83 | 3.07 | 58.91 | 61.3049 | 58.39 | 10684 |
| 1731367800 | 59.4769 | 7.07 | 13.48 | 55.99 | 59.4769 | 55.99 | 4216 |
| 1731108600 | 52.4119 | 0.05 | 0.10 | 52.14 | 52.4119 | 51.7986 | 1359 |
| 1731022200 | 52.3599 | 0.15 | 0.28 | 51.24 | 52.3599 | 51.22 | 1288 |
| 1730935800 | 52.2111 | 4.79 | 10.10 | 50.83 | 52.2111 | 50.27 | 15668 |
| 1730849400 | 47.42 | 1.49 | 3.24 | 47.3 | 47.82 | 47.3 | 1394 |
| 1730763000 | 45.93 | -1.2 | -2.55 | 46.76 | 46.76 | 45.8445 | 986 |
| 1730500200 | 47.1334 | -0.79 | -1.65 | 47.91 | 47.91 | 47.1334 | 347 |
| 1730413800 | 47.9239 | -1.3 | -2.63 | 49.28 | 49.28 | 47.9239 | 299 |
| 1730327400 | 49.22 | -0.49 | -0.99 | 49.17 | 49.23 | 49.17 | 655 |
| 1730241000 | 49.71 | 2.1 | 4.40 | 48.81 | 50.235 | 48.81 | 11497 |
| 1730154600 | 47.6145 | 1.92 | 4.20 | 47.21 | 47.6607 | 47.21 | 1918 |
| 1729895400 | 45.6942 | -0.99 | -2.12 | 46.54 | 46.54 | 45.31 | 1017 |
| 1729809000 | 46.6825 | 1.32 | 2.92 | 46.23 | 46.6825 | 46.23 | 1044 |
| 1729722600 | 45.3598 | -0.79 | -1.71 | 45.5 | 45.5523 | 45 | 1132 |
| 1729636200 | 46.15 | -0.26 | -0.56 | 46.41 | 46.41 | 45.84 | 1744 |
| 1729549800 | 46.41 | -0.55 | -1.17 | 46.46 | 46.46 | 45.77 | 4259 |
| 1729290600 | 46.9591 | 1.25 | 2.73 | 45.7096 | 47.22 | 45.7096 | 2214 |
| 1729204200 | 45.7096 | -0.69 | -1.49 | 45.88 | 46.149 | 45.7096 | 1282 |
| 1729117800 | 46.4 | 0.48 | 1.05 | 46.515 | 46.81 | 46.38 | 2048 |
| 1729031400 | 45.9175 | 0.72 | 1.58 | 45.21 | 46.11 | 45.035 | 2757 |
| 1728945000 | 45.2015 | 2 | 4.64 | 44.38 | 45.445 | 44.331 | 4988 |
| 1728685800 | 43.1967 | 2.34 | 5.74 | 42.11 | 43.1967 | 42.11 | 2137 |
| 1728599400 | 40.8519 | -0.91 | -2.17 | 41.98 | 41.98 | 40.6081 | 4208 |
| 1728513000 | 41.7574 | -0.88 | -2.07 | 42.36 | 42.36 | 41.7574 | 851 |
| 1728426600 | 42.64 | -0.77 | -1.78 | 43.4118 | 43.4118 | 42.64 | 626 |
| 1728340200 | 43.4118 | 0.67 | 1.56 | 43.27 | 43.719 | 43.27 | 641 |
| 1728081000 | 42.7464 | 0.94 | 2.24 | 42.17 | 42.7464 | 41.81 | 619 |
| 1727994600 | 41.81 | 0.51 | 1.23 | 41.5 | 41.81 | 41.31 | 10224 |
| 1727908200 | 41.3 | -1.08 | -2.55 | 42.04 | 42.725 | 41.3 | 633 |
| 1727821800 | 42.38 | -1.2 | -2.75 | 43.51 | 43.51 | 42.38 | 1937 |
| 1727735400 | 43.58 | -1.59 | -3.51 | 43.9 | 43.9 | 43.425 | 32415 |
| 1727476200 | 45.1664 | 0.55 | 1.23 | 45.18 | 45.75 | 44.99 | 4930 |
| 1727389800 | 44.6173 | -13.46 | -23.18 | 43.4656 | 44.97 | 43.4656 | 4814 |
| 1727303400 | 58.0766 | -1.03 | -1.74 | 58.39 | 58.58 | 58.0766 | 476 |
| 1727217000 | 59.1044 | 0.94 | 1.61 | 58.1668 | 59.1044 | 57.91 | 610 |
| 1727130600 | 58.1668 | 0.34 | 0.59 | 57.8241 | 58.34 | 57.8241 | 550 |
| 1726871400 | 57.8241 | -0.34 | -0.59 | 57.85 | 58.16 | 57.82 | 5128 |
| 1726785000 | 58.166 | 2.9 | 5.25 | 58.16 | 58.4517 | 57.87 | 1434 |
| 1726698600 | 55.265 | 0.07 | 0.13 | 55.194 | 56.011 | 54.915 | 1650 |
| 1726612200 | 55.194 | 1.82 | 3.42 | 54.58 | 55.194 | 54.3817 | 378 |
| 1726525800 | 53.37 | -1.6 | -2.91 | 53.85 | 53.85 | 53.37 | 615 |
| 1726266600 | 54.97 | 1.26 | 2.34 | 53.711 | 55.09 | 53.711 | 5734 |
| 1726180200 | 53.711 | 0.66 | 1.25 | 53.09 | 53.711 | 53.09 | 202 |
| 1726093800 | 53.0502 | -0.3 | -0.56 | 52.31 | 53.33 | 52.31 | 152 |
| 1726007400 | 53.35 | 0.75 | 1.42 | 52.35 | 53.35 | 52.21 | 947 |
| 1725921000 | 52.6025 | 3.39 | 6.89 | 51 | 52.6025 | 51 | 523 |
| 1725661800 | 49.2111 | -2.53 | -4.89 | 52.29 | 52.29 | 49.2111 | 2475 |
| 1725575400 | 51.74 | -1.74 | -3.25 | 52.08 | 52.609 | 51.34 | 12870 |
| 1725489000 | 53.48 | 0.06 | 0.11 | 51.95 | 53.48 | 51.95 | 1742 |
| 1725402600 | 53.42 | -0.58 | -1.07 | 54.45 | 54.45 | 53.23 | 7047 |
| 1725057000 | 54 | -0.56 | -1.02 | 54.5569 | 54.5569 | 53.961 | 775 |
| 1724970600 | 54.5569 | -0.18 | -0.33 | 55.57 | 55.57 | 54.5569 | 930 |
| 1724884200 | 54.74 | -2.43 | -4.24 | 55.21 | 55.21 | 54.3 | 6903 |
| 1724797800 | 57.1666 | -1.44 | -2.45 | 57.6 | 57.6 | 57.1666 | 65 |
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
