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 | 0.51 | 0.893169877408 | 57.1 | 59.16 | 56.38 | 10549849 | 57.77714263 | SP |
| 4 | -3.75 | -6.11147327249 | 61.36 | 62.75 | 54.555 | 14244289 | 57.67064609 | SP |
| 12 | -3.11 | -5.12187088274 | 60.72 | 65.565 | 54.555 | 12355469 | 60.46321308 | SP |
| 26 | 1.2 | 2.12728239674 | 56.41 | 70.25 | 53.89 | 12902752 | 61.42174336 | SP |
| 52 | 9.25 | 19.1273779983 | 48.36 | 70.25 | 45.46 | 13149813 | 56.50847904 | SP |
| 156 | -13.86 | -19.3927522037 | 71.47 | 72.765 | 34.52 | 13931691 | 51.25959117 | SP |
| 260 | 24.47 | 73.8382619191 | 33.14 | 78.81 | 29.14 | 12187004 | 52.99253802 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 58.01 | -0.24 | -0.41 | 58.55 | 59.16 | 57.78 | 9533974 |
| 1742941800 | 58.25 | -0.18 | -0.31 | 58.51 | 58.83 | 58.21 | 8457801 |
| 1742855400 | 58.43 | 1.17 | 2.04 | 57.95 | 58.665 | 57.71 | 9797596 |
| 1742596200 | 57.26 | -0.03 | -0.05 | 56.83 | 57.575 | 56.38 | 15226780 |
| 1742509800 | 57.29 | -0.39 | -0.68 | 57.1 | 58.26 | 57.03 | 9733095 |
| 1742423400 | 57.68 | 0.71 | 1.25 | 57.11 | 58.235 | 56.92 | 10356340 |
| 1742337000 | 56.97 | -0.16 | -0.28 | 57.06 | 57.3 | 56.45 | 9360527 |
| 1742250600 | 57.13 | 0.37 | 0.65 | 56.77 | 57.385 | 56.495 | 11179621 |
| 1741991400 | 56.76 | 1.63 | 2.96 | 55.86 | 56.8 | 55.56 | 13193575 |
| 1741905000 | 55.13 | -0.62 | -1.11 | 55.94 | 56.39 | 55.08 | 14850532 |
| 1741818600 | 55.75 | 0.64 | 1.16 | 55.92 | 56.26 | 55.015 | 16079573 |
| 1741732200 | 55.11 | -0.3 | -0.54 | 55.55 | 56.09 | 54.555 | 18462531 |
| 1741645800 | 55.41 | -2.28 | -3.95 | 56.76 | 57.02 | 54.98 | 22834145 |
| 1741390200 | 57.69 | -0.07 | -0.12 | 57.6 | 58.03 | 56.375 | 18151121 |
| 1741303800 | 57.76 | -0.95 | -1.62 | 58.1 | 58.26 | 57.24 | 17136765 |
| 1741217400 | 58.71 | -0.33 | -0.56 | 59 | 59.49 | 57.7899 | 19833103 |
| 1741131000 | 59.04 | -2.14 | -3.50 | 60.5 | 60.5 | 58.06 | 27440457 |
| 1741044600 | 61.18 | -0.89 | -1.43 | 62.26 | 62.75 | 60.64 | 12884617 |
| 1740785400 | 62.07 | 0.81 | 1.32 | 61.545 | 62.245 | 61.15 | 9870624 |
| 1740699000 | 61.26 | 0.09 | 0.15 | 61.36 | 62.07 | 60.98 | 10502999 |
| 1740612600 | 61.17 | 0.16 | 0.26 | 61.27 | 61.82 | 60.67 | 9390864 |
| 1740526200 | 61.01 | 0.04 | 0.07 | 61.38 | 61.87 | 60.605 | 13713349 |
| 1740439800 | 60.97 | -0.45 | -0.73 | 61.95 | 61.95 | 60.74 | 12397002 |
| 1740180600 | 61.42 | -1.64 | -2.60 | 63.51 | 63.66 | 61.3 | 20133876 |
| 1740094200 | 63.06 | -1.16 | -1.81 | 63.97 | 64.269999 | 62.425 | 12632597 |
| 1740007800 | 64.22 | -0.24 | -0.37 | 63.85 | 64.53 | 63.68 | 6620159 |
| 1739921400 | 64.459999 | 0.57 | 0.89 | 63.87 | 64.629999 | 63.65 | 9635569 |
| 1739575800 | 63.89 | 0.2 | 0.31 | 63.77 | 64.68 | 63.68 | 6826268 |
| 1739489400 | 63.69 | 0.28 | 0.44 | 63.54 | 63.73 | 63.015 | 8681252 |
| 1739403000 | 63.41 | -1.52 | -2.34 | 63.8 | 64.17 | 63.375 | 11442719 |
| 1739316600 | 64.93 | 1.05 | 1.64 | 63.5 | 64.97 | 63.32 | 9034695 |
| 1739230200 | 63.88 | -0.75 | -1.16 | 64.67 | 64.76 | 63.82 | 9021298 |
| 1738971000 | 64.629999 | -0.87 | -1.33 | 65.45 | 65.5 | 63.965 | 11662808 |
| 1738884600 | 65.5 | 0.75 | 1.16 | 65.01 | 65.565 | 64.569999 | 7540277 |
| 1738798200 | 64.75 | 0.7 | 1.09 | 64.45 | 64.75 | 63.7 | 6711677 |
| 1738711800 | 64.05 | 1.22 | 1.94 | 62.76 | 64.29 | 62.7 | 9971883 |
| 1738625400 | 62.83 | -1.33 | -2.07 | 62.3 | 63.54 | 61.8 | 13499111 |
| 1738366200 | 64.16 | -0.16 | -0.25 | 64.44 | 64.879999 | 63.78 | 13013797 |
| 1738279800 | 64.319999 | 0.71 | 1.12 | 64.22 | 65.01 | 63.67 | 10578866 |
| 1738193400 | 63.61 | -0.07 | -0.11 | 63.5 | 64.665 | 63.1 | 8004773 |
| 1738107000 | 63.68 | -0.32 | -0.50 | 63.75 | 64.31 | 63.06 | 6991920 |
| 1738020600 | 64 | 0.67 | 1.06 | 63.53 | 64.489999 | 63.27 | 11378081 |
| 1737761400 | 63.33 | 0.24 | 0.38 | 62.71 | 63.76 | 62.37 | 9397957 |
| 1737675000 | 63.09 | 0 | 0.00 | 63.09 | 63.09 | 63.09 | 0 |
| 1737588600 | 63.09 | -0.76 | -1.19 | 63.42 | 63.62 | 62.73 | 11875369 |
| 1737502200 | 63.85 | 0.78 | 1.24 | 63.56 | 64.245 | 63.32 | 10866627 |
| 1737156600 | 63.07 | 0.93 | 1.50 | 62.56 | 63.24 | 62.305 | 11726507 |
| 1737070200 | 62.14 | -0.59 | -0.94 | 62.16 | 62.53 | 61.595 | 16256610 |
| 1736983800 | 62.73 | 1.54 | 2.52 | 63.47 | 63.56 | 62.03 | 19462412 |
| 1736897400 | 61.19 | 2.01 | 3.40 | 59.96 | 61.22 | 59.67 | 15765795 |
| 1736811000 | 59.18 | 0.87 | 1.49 | 58.08 | 59.26 | 57.73 | 12114960 |
| 1736551800 | 58.31 | -1.78 | -2.96 | 59.09 | 59.17 | 57.67 | 18469136 |
| 1736379000 | 60.09 | -0.02 | -0.03 | 60.02 | 60.48 | 59.31 | 10606195 |
| 1736292600 | 60.11 | -0.57 | -0.94 | 61.02 | 61.31 | 59.575 | 8275847 |
| 1736206200 | 60.68 | 0.13 | 0.21 | 60.87 | 61.985 | 60.48 | 13417144 |
| 1735947000 | 60.55 | 0.87 | 1.46 | 59.88 | 60.605 | 58.8 | 11526944 |
| 1735860600 | 59.68 | -0.67 | -1.11 | 60.72 | 61.19 | 59.49 | 8376146 |
| 1735687800 | 60.35 | -0.07 | -0.12 | 60.62 | 61.015 | 60.14 | 6089028 |
| 1735601400 | 60.42 | -0.15 | -0.25 | 60.17 | 60.76 | 59.595 | 6066230 |
| 1735342200 | 60.57 | -0.76 | -1.24 | 60.96 | 61.46 | 60.02 | 7940128 |
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
