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 | -2.32 | -3.73831775701 | 62.06 | 62.26 | 58.4 | 14049505 | 59.92120602 | SP |
| 4 | -4.68 | -7.26482458864 | 64.42 | 64.49 | 58.4 | 10643820 | 62.06352535 | SP |
| 12 | -5.92 | -9.01614377094 | 65.66 | 66.02 | 58.4 | 9381078 | 62.92907754 | SP |
| 26 | 0.55 | 0.929211015374 | 59.19 | 68.33 | 57.92 | 8144128 | 63.378067 | SP |
| 52 | 0.97 | 1.65050195678 | 58.77 | 68.33 | 56.01 | 7394658 | 61.48821915 | SP |
| 156 | 8.51199924 | 16.6159114424 | 51.22800076 | 68.33 | 43.47800065 | 3465477 | 58.5156979 | SP |
| 260 | 25.9419995 | 76.7560184514 | 33.7980005 | 68.33 | 23.57400035 | 2640836 | 55.32945601 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 59.74 | 0.37 | 0.62 | 59.25 | 59.93 | 58.4 | 10490784 |
| 1741303800 | 59.37 | -0.92 | -1.53 | 59.58 | 60.15 | 59.09 | 13445057 |
| 1741217400 | 60.29 | 0.74 | 1.24 | 59.63 | 60.36 | 59.19 | 11778334 |
| 1741131000 | 59.55 | -0.95 | -1.57 | 59.91 | 60.49 | 58.755 | 15809984 |
| 1741044600 | 60.5 | -1.38 | -2.23 | 62.06 | 62.26 | 60.18 | 18723367 |
| 1740785400 | 61.88 | 0.63 | 1.03 | 61.1 | 61.91 | 60.98 | 8853113 |
| 1740699000 | 61.25 | -0.76 | -1.23 | 62.05 | 62.27 | 61.235 | 6389564 |
| 1740612600 | 62.01 | 0.11 | 0.18 | 62.18 | 62.64 | 61.84 | 9384573 |
| 1740526200 | 61.9 | -0.01 | -0.02 | 61.94 | 62.355 | 61.42 | 8880801 |
| 1740439800 | 61.91 | -0.09 | -0.15 | 62.18 | 62.3382 | 61.545 | 8265603 |
| 1740180600 | 62 | -1.52 | -2.39 | 63.85 | 63.87 | 61.81 | 7155483 |
| 1740094200 | 63.52 | -0.62 | -0.97 | 63.97 | 64.06 | 63.17 | 5812997 |
| 1740007800 | 64.14 | -0.35 | -0.54 | 64.05 | 64.29 | 63.905 | 6101540 |
| 1739921400 | 64.489999 | 0.59 | 0.92 | 64.04 | 64.489999 | 63.96 | 7106796 |
| 1739575800 | 63.9 | -0.04 | -0.06 | 64.2 | 64.345 | 63.81 | 4589769 |
| 1739489400 | 63.94 | 0.59 | 0.93 | 63.62 | 63.99 | 63.3838 | 6552129 |
| 1739403000 | 63.35 | -0.47 | -0.74 | 63.06 | 63.565 | 62.85 | 6772377 |
| 1739316600 | 63.82 | -0.3 | -0.47 | 63.85 | 64.03 | 63.615 | 5562367 |
| 1739230200 | 64.12 | 0.07 | 0.11 | 64.42 | 64.45 | 63.84 | 40557940 |
| 1738971000 | 64.05 | -0.83 | -1.28 | 64.879999 | 64.879999 | 63.96 | 7844851 |
| 1738884600 | 64.879999 | -0.02 | -0.03 | 65.18 | 65.26 | 64.4 | 5436430 |
| 1738798200 | 64.9 | 0.58 | 0.90 | 64.569999 | 64.9 | 64.2 | 6238493 |
| 1738711800 | 64.319999 | 0.41 | 0.64 | 63.85 | 64.36 | 63.79 | 7998182 |
| 1738625400 | 63.91 | -0.74 | -1.14 | 63.32 | 64.31 | 63.03 | 10223692 |
| 1738366200 | 64.65 | -0.6 | -0.92 | 65.319999 | 65.56 | 64.56 | 7336618 |
| 1738279800 | 65.25 | 0.71 | 1.10 | 65.069999 | 65.59 | 63.23 | 7484278 |
| 1738193400 | 64.54 | -0.25 | -0.39 | 64.73 | 65.12 | 64.26 | 9117452 |
| 1738107000 | 64.79 | 0.08 | 0.12 | 64.819999 | 64.989999 | 64.48 | 7127878 |
| 1738020600 | 64.709999 | -0.69 | -1.06 | 64.72 | 65.23 | 64.384699 | 9125561 |
| 1737761400 | 65.4 | -0.08 | -0.12 | 65.48 | 65.6199 | 65.2446 | 6740735 |
| 1737675000 | 65.48 | 0 | 0.00 | 65.48 | 65.48 | 65.48 | 0 |
| 1737588600 | 65.48 | -0.32 | -0.49 | 65.78 | 65.89 | 65.41 | 7760436 |
| 1737502200 | 65.8 | 1.1 | 1.70 | 65.31 | 65.8 | 65.18 | 7322927 |
| 1737156600 | 64.7 | 0.29 | 0.45 | 64.879999 | 64.9355 | 64.569999 | 6727148 |
| 1737070200 | 64.41 | 0.48 | 0.75 | 64 | 64.55 | 63.75 | 7226964 |
| 1736983800 | 63.93 | 0.83 | 1.32 | 64.379999 | 64.489999 | 63.75 | 8615931 |
| 1736897400 | 63.1 | 0.73 | 1.17 | 62.77 | 63.24 | 62.545 | 8355486 |
| 1736811000 | 62.37 | 0.48 | 0.78 | 61.44 | 62.4 | 61.3801 | 7657723 |
| 1736551800 | 61.89 | -0.89 | -1.42 | 61.96 | 62.2 | 61.59 | 8303145 |
| 1736379000 | 62.78 | 0.17 | 0.27 | 62.36 | 62.78 | 61.985 | 7575066 |
| 1736292600 | 62.61 | -0.41 | -0.65 | 63.28 | 63.42 | 62.3 | 11340915 |
| 1736206200 | 63.02 | 0.11 | 0.17 | 63.32 | 63.71 | 62.93 | 9815625 |
| 1735947000 | 62.91 | 0.76 | 1.22 | 62.4 | 62.98 | 62.02 | 9644713 |
| 1735860600 | 62.15 | -0.16 | -0.26 | 62.7 | 62.97 | 61.9501 | 11247310 |
| 1735687800 | 62.31 | 0.14 | 0.23 | 62.47 | 62.7 | 62.11 | 16423101 |
| 1735601400 | 62.17 | -0.44 | -0.70 | 62.19 | 62.5 | 61.6101 | 9781469 |
| 1735342200 | 62.61 | -0.62 | -0.98 | 62.87 | 63.22 | 62.205 | 6525716 |
| 1735255800 | 63.23 | 0.24 | 0.38 | 62.73 | 63.3 | 62.59 | 5212027 |
| 1735077840 | 62.99 | 0.47 | 0.75 | 62.63 | 63.02 | 62.3524 | 4274524 |
| 1734996600 | 62.52 | 0.16 | 0.26 | 62.28 | 62.57 | 61.89 | 9623315 |
| 1734737400 | 62.36 | 0.41 | 0.66 | 61.74 | 63.025 | 61.71 | 14703148 |
| 1734651000 | 61.95 | -0.16 | -0.26 | 62.61 | 63.01 | 61.91 | 12551490 |
| 1734564600 | 62.11 | -2.45 | -3.79 | 64.79 | 64.9 | 61.93 | 12101998 |
| 1734478200 | 64.56 | -1.06 | -1.62 | 64.944999 | 65.254999 | 64.37 | 8975476 |
| 1734391800 | 65.62 | -0.01 | -0.02 | 65.66 | 66.019999 | 65.4 | 7905821 |
| 1734132600 | 65.629999 | -0.32 | -0.49 | 65.91 | 66.03 | 65.355 | 5005256 |
| 1734046200 | 65.95 | -0.38 | -0.57 | 66.28 | 66.42 | 65.93 | 5421741 |
| 1733959800 | 66.33 | 0.41 | 0.62 | 66.28 | 66.525 | 66.073499 | 5531907 |
| 1733873400 | 65.92 | -0.44 | -0.66 | 66.4 | 66.4372 | 65.735 | 5895946 |
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
