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 | 1.3406 | 2.14221796101 | 62.58 | 63.82 | 61.94 | 6769 | 62.5694253 | SP |
| 4 | 2.0506 | 3.31436883789 | 61.87 | 63.8894 | 60.7 | 5038 | 62.56750496 | SP |
| 12 | 3.2906 | 5.42734619825 | 60.63 | 63.8894 | 58.34 | 6333 | 61.36742687 | SP |
| 26 | 7.0406 | 12.3779887482 | 56.88 | 63.8894 | 52.93 | 6528 | 59.23993693 | SP |
| 52 | 13.3606 | 26.4252373418 | 50.56 | 63.8894 | 50.3253 | 7228 | 56.73683035 | SP |
| 156 | 12.1306 | 23.4226684688 | 51.79 | 63.8894 | 41.99 | 7678 | 51.51578691 | SP |
| 260 | 21.5907 | 51.0057902334 | 42.3299 | 63.8894 | 26.78 | 8822 | 48.00832874 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 63.9206 | 0.74 | 1.17 | 63.15 | 63.9206 | 63.15 | 5414 |
| 1732231800 | 63.18 | 0.83 | 1.34 | 62.42 | 63.2 | 62.36 | 9033 |
| 1732145400 | 62.3456 | -0 | -0.00 | 62.12 | 62.3456 | 61.9411 | 6792 |
| 1732059000 | 62.3484 | -0.08 | -0.13 | 62.12 | 62.46 | 61.94 | 2600 |
| 1731972600 | 62.4276 | 0.16 | 0.25 | 62.19 | 62.51 | 62.19 | 7520 |
| 1731713400 | 62.2715 | -0.65 | -1.03 | 62.58 | 62.7388 | 62.2501 | 7901 |
| 1731627000 | 62.9189 | -0.38 | -0.59 | 63.41 | 63.41 | 62.9189 | 3762 |
| 1731540600 | 63.2953 | -0.02 | -0.02 | 63.44 | 63.64 | 63.2953 | 4156 |
| 1731454200 | 63.311 | -0.38 | -0.59 | 63.64 | 63.64 | 63.23 | 2721 |
| 1731367800 | 63.6889 | 0.07 | 0.11 | 63.82 | 63.8894 | 63.6889 | 13949 |
| 1731108600 | 63.6193 | 0.29 | 0.46 | 63.4 | 63.7178 | 63.4 | 1860 |
| 1731022200 | 63.331 | 0.46 | 0.73 | 63.01 | 63.3681 | 63.01 | 1899 |
| 1730935800 | 62.8751 | 1.06 | 1.71 | 62.89 | 62.89 | 62.4725 | 16616 |
| 1730849400 | 61.8155 | 0.84 | 1.38 | 61.07 | 61.8155 | 61.07 | 2702 |
| 1730763000 | 60.9734 | 0.05 | 0.08 | 60.86 | 61.2213 | 60.86 | 3723 |
| 1730500200 | 60.9266 | 0.23 | 0.37 | 60.99 | 61.07 | 60.86 | 2968 |
| 1730413800 | 60.7015 | -0.55 | -0.90 | 61.2 | 61.2 | 60.7 | 4104 |
| 1730327400 | 61.2551 | -0.2 | -0.32 | 61.33 | 61.55 | 61.24 | 1789 |
| 1730241000 | 61.4504 | -0.11 | -0.17 | 61.24 | 61.5692 | 61.24 | 2231 |
| 1730154600 | 61.5579 | 0.29 | 0.48 | 61.64 | 61.76 | 61.5579 | 1789 |
| 1729895400 | 61.2665 | -0.31 | -0.51 | 61.87 | 61.87 | 61.2665 | 2654 |
| 1729809000 | 61.5786 | 0.1 | 0.16 | 61.53 | 61.605 | 61.3358 | 3238 |
| 1729722600 | 61.48 | -0.35 | -0.56 | 61.58 | 61.765 | 61.21 | 4396 |
| 1729636200 | 61.8271 | -0.43 | -0.69 | 61.92 | 61.92 | 61.7813 | 889 |
| 1729549800 | 62.2569 | -0.63 | -0.99 | 62.81 | 62.81 | 62.2569 | 1400 |
| 1729290600 | 62.8824 | 0.17 | 0.28 | 62.94 | 62.94 | 62.77 | 3005 |
| 1729204200 | 62.7097 | -0.11 | -0.17 | 62.9 | 62.9 | 62.6418 | 4387 |
| 1729117800 | 62.8196 | 0.21 | 0.34 | 62.71 | 62.83 | 62.71 | 2005 |
| 1729031400 | 62.6048 | -0.16 | -0.25 | 62.81 | 62.9981 | 62.6048 | 580 |
| 1728945000 | 62.7636 | 0.5 | 0.80 | 62.28 | 62.7686 | 62.28 | 3275 |
| 1728685800 | 62.2658 | 0.61 | 0.99 | 61.77 | 62.2658 | 61.77 | 7079 |
| 1728599400 | 61.6539 | -0.37 | -0.60 | 61.7 | 61.7899 | 61.525 | 3374 |
| 1728513000 | 62.0274 | 0.53 | 0.86 | 61.69 | 62.0274 | 61.69 | 630 |
| 1728426600 | 61.5 | 0.29 | 0.48 | 61.255 | 61.5 | 61.2 | 3208 |
| 1728340200 | 61.2063 | -0.41 | -0.66 | 61.36 | 61.388 | 61.09 | 3249 |
| 1728081000 | 61.6126 | 0.34 | 0.56 | 61.48 | 61.6126 | 61.3485 | 3420 |
| 1727994600 | 61.27 | -0.29 | -0.47 | 61.53 | 61.53 | 60.9714 | 3970 |
| 1727908200 | 61.5566 | -0.09 | -0.14 | 61.7 | 61.7304 | 61.501 | 7087 |
| 1727821800 | 61.6418 | -0.47 | -0.76 | 61.96 | 61.96 | 61.36 | 11152 |
| 1727735400 | 62.1159 | 0.25 | 0.40 | 61.78 | 62.1199 | 61.7 | 8405 |
| 1727476200 | 61.8657 | -0.02 | -0.03 | 61.99 | 62.2 | 61.831 | 2888 |
| 1727389800 | 61.885 | 0.57 | 0.93 | 61.74 | 61.885 | 61.7 | 8065 |
| 1727303400 | 61.3175 | -0.42 | -0.68 | 61.94 | 61.94 | 61.3175 | 6326 |
| 1727217000 | 61.74 | 0.38 | 0.62 | 61.61 | 61.74 | 61.46 | 8460 |
| 1727130600 | 61.36 | 0.1 | 0.16 | 61.12 | 61.37 | 61.12 | 3219 |
| 1726871400 | 61.26 | -0.12 | -0.20 | 61.09 | 61.35 | 61.07 | 21138 |
| 1726785000 | 61.3837 | 0.72 | 1.18 | 61.51 | 61.51 | 61.2387 | 2185 |
| 1726698600 | 60.6673 | -0 | -0.00 | 60.7 | 61.12 | 60.55 | 6023 |
| 1726612200 | 60.6678 | -0.03 | -0.05 | 60.93 | 61 | 60.61 | 52185 |
| 1726525800 | 60.7 | 0.28 | 0.47 | 60.57 | 60.72 | 60.4114 | 21584 |
| 1726266600 | 60.419 | 0.65 | 1.09 | 59.76 | 60.49 | 59.76 | 9847 |
| 1726180200 | 59.765 | 0.31 | 0.51 | 59.33 | 59.77 | 59.33 | 3522 |
| 1726093800 | 59.46 | 0.15 | 0.26 | 59.42 | 59.46 | 58.34 | 6518 |
| 1726007400 | 59.3077 | 0.04 | 0.06 | 59.66 | 59.66 | 59.03 | 8350 |
| 1725921000 | 59.2713 | 0.45 | 0.76 | 59.14 | 59.5 | 59.14 | 17269 |
| 1725661800 | 58.823 | -0.6 | -1.02 | 59.62 | 59.62 | 58.823 | 3579 |
| 1725575400 | 59.4265 | -0.37 | -0.61 | 59.79 | 59.79 | 59.3682 | 4083 |
| 1725489000 | 59.7933 | -0.04 | -0.07 | 59.79 | 59.96 | 59.58 | 2798 |
| 1725402600 | 59.8381 | -1.06 | -1.74 | 60.6 | 60.6 | 59.8381 | 4970 |
| 1725057000 | 60.8998 | 0.59 | 0.98 | 60.63 | 60.8998 | 60.41 | 5136 |
| 1724970600 | 60.3112 | 0.19 | 0.31 | 60.45 | 60.69 | 60.3112 | 3709 |
| 1724884200 | 60.1221 | -0.18 | -0.30 | 60.26 | 60.3 | 59.89 | 9376 |
| 1724797800 | 60.3013 | 0.07 | 0.12 | 59.96 | 60.32 | 59.96 | 5246 |
| 1724711400 | 60.2298 | -0.03 | -0.06 | 60.38 | 60.5662 | 60.2298 | 4412 |
| 1724452200 | 60.2644 | 0.75 | 1.25 | 59.8 | 60.2667 | 59.8 | 4723 |
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
