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 | 1.14 | 1.94373401535 | 58.65 | 67.94 | 58.03 | 103040 | 65.75460234 | DE |
| 4 | 4.53 | 8.19761129207 | 55.26 | 67.94 | 51.19 | 43522 | 61.2030481 | DE |
| 12 | 13.445 | 29.0106807638 | 46.345 | 67.94 | 45.86 | 41966 | 57.19402471 | DE |
| 26 | 23.29 | 63.8082191781 | 36.5 | 67.94 | 31.84 | 40974 | 47.12813101 | DE |
| 52 | 59.255 | 11075.7009346 | 0.535 | 67.94 | 0.4511 | 1451776 | 1.50725924 | DE |
| 156 | 59.255 | 11075.7009346 | 0.535 | 67.94 | 0.4511 | 1451776 | 1.50725924 | DE |
| 260 | 59.255 | 11075.7009346 | 0.535 | 67.94 | 0.4511 | 1451776 | 1.50725924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 59.79 | -1.75 | -2.84 | 61.3 | 61.5 | 59.21 | 44707 |
| 1741282200 | 61.54 | -0.78 | -1.25 | 63.6 | 64 | 60.79 | 22714 |
| 1741195800 | 62.32 | -0.05 | -0.08 | 62.65 | 64.129999 | 61.62 | 48924 |
| 1741109400 | 62.37 | -3.44 | -5.23 | 65 | 65.62 | 59.83 | 61341 |
| 1741023000 | 65.81 | -1.52 | -2.26 | 66.849999 | 67.94 | 63.82 | 86032 |
| 1740763800 | 67.33 | 11.67 | 20.97 | 58.65 | 67.67 | 58.03 | 296188 |
| 1740677400 | 55.66 | 3.03 | 5.76 | 52.54 | 55.77 | 52.12 | 48465 |
| 1740591000 | 52.63 | -0.31 | -0.59 | 53.14 | 54.91 | 51.19 | 28794 |
| 1740504600 | 52.94 | -2.61 | -4.70 | 55.53 | 55.71 | 52.94 | 34492 |
| 1740418200 | 55.55 | 1.06 | 1.95 | 55.08 | 56.95 | 54.4 | 29107 |
| 1740159000 | 54.49 | 0.08 | 0.15 | 54.41 | 55.09 | 53.9 | 16410 |
| 1740072600 | 54.41 | 0.26 | 0.48 | 54.01 | 55.6 | 53.63 | 31944 |
| 1739986200 | 54.15 | -0.35 | -0.64 | 54.39 | 54.93 | 53.77 | 22161 |
| 1739899800 | 54.5 | -0.05 | -0.09 | 54.59 | 54.94 | 54.15 | 9757 |
| 1739813400 | 54.55 | 0.26 | 0.48 | 54.56 | 55 | 54.26 | 14608 |
| 1739554200 | 54.29 | -0.84 | -1.52 | 55.01 | 55.96 | 54 | 24206 |
| 1739467800 | 55.13 | -0.66 | -1.18 | 55.59 | 55.93 | 54.33 | 14250 |
| 1739381400 | 55.79 | -0.4 | -0.71 | 56.59 | 56.7 | 55.2 | 13563 |
| 1739295000 | 56.19 | 1.37 | 2.50 | 54.84 | 56.67 | 54.31 | 16209 |
| 1739208600 | 54.82 | -0.12 | -0.22 | 55.07 | 55.98 | 53.37 | 34993 |
| 1738949400 | 54.94 | -0.36 | -0.65 | 55.26 | 56.47 | 54.82 | 16277 |
| 1738863000 | 55.3 | -1.36 | -2.40 | 56.69 | 57.15 | 55.3 | 16439 |
| 1738776600 | 56.66 | -0.15 | -0.26 | 56.81 | 58.33 | 56.08 | 32781 |
| 1738690200 | 56.81 | 1.48 | 2.67 | 55.56 | 57.16 | 54.75 | 27904 |
| 1738603800 | 55.33 | -0.73 | -1.30 | 54.79 | 56.27 | 54.2 | 20751 |
| 1738344600 | 56.06 | 0.53 | 0.95 | 55.4 | 56.6 | 55.17 | 23051 |
| 1738258200 | 55.53 | -0.06 | -0.11 | 55.6 | 56.8 | 55.06 | 24324 |
| 1738171800 | 55.59 | -1.15 | -2.03 | 56.76 | 58.1 | 54.91 | 45505 |
| 1738085400 | 56.74 | -2.46 | -4.16 | 59.16 | 59.28 | 56.74 | 27207 |
| 1737999000 | 59.2 | 1.27 | 2.19 | 57.35 | 60.67 | 57.35 | 38430 |
| 1737739800 | 57.93 | -0.12 | -0.21 | 58.05 | 59.31 | 56.81 | 45070 |
| 1737653400 | 58.05 | -1.8 | -3.01 | 59.63 | 59.91 | 58.05 | 28650 |
| 1737567000 | 59.85 | -1.05 | -1.72 | 60.9 | 61.37 | 59.85 | 24095 |
| 1737480600 | 60.9 | 0.98 | 1.64 | 59.92 | 61.93 | 59.54 | 27854 |
| 1737394200 | 59.92 | -1.33 | -2.17 | 61.09 | 61.45 | 59.83 | 24226 |
| 1737135000 | 61.25 | -0.28 | -0.46 | 61.1 | 62.48 | 60.94 | 31679 |
| 1737048600 | 61.53 | 0.98 | 1.62 | 60.85 | 62.95 | 60.55 | 67554 |
| 1736962200 | 60.55 | 0.97 | 1.63 | 59.96 | 61.6 | 59.35 | 46254 |
| 1736875800 | 59.58 | -0.42 | -0.70 | 60.45 | 61.22 | 58.9 | 44623 |
| 1736789400 | 60 | 1.1 | 1.87 | 59.07 | 61.03 | 59 | 47035 |
| 1736530200 | 58.9 | 4.88 | 9.03 | 55.6 | 61.09 | 55.6 | 156884 |
| 1736443800 | 54.02 | 0.22 | 0.41 | 53.58 | 55.26 | 53.3 | 17872 |
| 1736357400 | 53.8 | -0.61 | -1.12 | 54 | 54.84 | 53.2 | 27757 |
| 1736271000 | 54.41 | -0.52 | -0.95 | 54.93 | 56.22 | 54.04 | 38907 |
| 1736184600 | 54.93 | -0.49 | -0.88 | 55.37 | 55.59 | 52 | 43964 |
| 1735925400 | 55.42 | -0.61 | -1.09 | 56.2 | 56.71 | 54.66 | 51891 |
| 1735839000 | 56.03 | 5.16 | 10.14 | 50.95 | 56.04 | 50.95 | 92218 |
| 1735666200 | 50.87 | 1.77 | 3.59 | 49.355 | 51.21 | 49.2 | 25944 |
| 1735579800 | 49.105 | -0.22 | -0.45 | 49 | 49.975 | 48.715 | 24803 |
| 1735320600 | 49.325 | 2.06 | 4.35 | 48.04 | 50.58 | 48.04 | 56665 |
| 1735061400 | 47.27 | -0.73 | -1.52 | 47.75 | 48.45 | 47.27 | 10711 |
| 1734975000 | 48 | 1.12 | 2.38 | 47.215 | 48.395 | 45.88 | 34283 |
| 1734715800 | 46.885 | -0.45 | -0.95 | 47.33 | 47.735 | 46.52 | 44242 |
| 1734629400 | 47.335 | -0.89 | -1.85 | 47 | 48.515 | 46.395 | 51152 |
| 1734543000 | 48.225 | 1.03 | 2.17 | 47.17 | 48.98 | 47.17 | 38286 |
| 1734456600 | 47.2 | -1.07 | -2.21 | 48.195 | 48.6 | 46.5 | 42457 |
| 1734370200 | 48.265 | 1.46 | 3.12 | 47.35 | 48.6 | 46.895 | 52226 |
| 1734111000 | 46.805 | 0.53 | 1.15 | 46.345 | 47.5 | 45.86 | 67922 |
| 1734024600 | 46.275 | 0.98 | 2.15 | 45.335 | 47.94 | 45.335 | 60300 |
| 1733938200 | 45.3 | 0.9 | 2.03 | 44.035 | 45.335 | 43.5 | 33864 |
| 1733851800 | 44.4 | 0.23 | 0.53 | 44.2 | 44.4 | 43.32 | 45710 |
| 1733765400 | 44.165 | 1.34 | 3.13 | 42.85 | 44.5 | 42.54 | 27381 |
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
