We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.21 | -1.98947714568 | 60.82 | 62.3 | 56.1543 | 1088578 | 58.44372789 | CS |
| 4 | 2.96 | 5.22506619594 | 56.65 | 62.3 | 53.12 | 1470645 | 57.81401655 | CS |
| 12 | 2.06 | 3.57949609036 | 57.55 | 62.3 | 52.75 | 992962 | 57.84683591 | CS |
| 26 | -23.47 | -28.2498796341 | 83.08 | 84.42 | 52.75 | 1081314 | 65.31679527 | CS |
| 52 | -22.39 | -27.3048780488 | 82 | 89.85 | 52.75 | 1306592 | 72.44342165 | CS |
| 156 | -22.39 | -27.3048780488 | 82 | 89.85 | 52.75 | 1306592 | 72.44342165 | CS |
| 260 | -22.39 | -27.3048780488 | 82 | 89.85 | 52.75 | 1306592 | 72.44342165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 59.76 | 1.22 | 2.08 | 58.65 | 59.87 | 58.41 | 835907 |
| 1741991700 | 58.54 | 1.76 | 3.10 | 58.04 | 58.62 | 57.21 | 1013278 |
| 1741905300 | 56.78 | -0.99 | -1.71 | 57.64 | 59.6399 | 56.76 | 1100545 |
| 1741818900 | 57.77 | -0.42 | -0.72 | 57.7 | 57.95 | 56.1543 | 885846 |
| 1741732500 | 58.19 | -2.53 | -4.17 | 60.58 | 60.76 | 57.44 | 1277140 |
| 1741646100 | 60.72 | -0.54 | -0.88 | 60.82 | 62.3 | 60.42 | 1166083 |
| 1741390500 | 61.26 | 0.26 | 0.43 | 61.25 | 61.6744 | 60.21 | 1205781 |
| 1741304100 | 61 | -0.72 | -1.17 | 61.33 | 61.88 | 60.31 | 934053 |
| 1741217700 | 61.72 | 1.63 | 2.71 | 60.08 | 61.84 | 59.77 | 841372 |
| 1741131300 | 60.09 | 0.12 | 0.20 | 60.28 | 60.79 | 58.97 | 1266691 |
| 1741044900 | 59.97 | -0.28 | -0.46 | 60.5 | 60.885 | 59.38 | 913532 |
| 1740785700 | 60.25 | 0.59 | 0.99 | 60.04 | 61.13 | 59.8 | 3679445 |
| 1740699300 | 59.66 | 2.53 | 4.43 | 56.67 | 60.165 | 56.465 | 1381217 |
| 1740612900 | 57.13 | 1.27 | 2.27 | 55.5 | 57.89 | 54.75 | 2688489 |
| 1740526500 | 55.86 | 1.84 | 3.41 | 54.03 | 56.35 | 54.03 | 2311515 |
| 1740440100 | 54.02 | 0.14 | 0.26 | 53.72 | 54.26 | 53.12 | 1210814 |
| 1740180900 | 53.88 | -0.82 | -1.50 | 54.54 | 54.91 | 53.2 | 1053522 |
| 1740094500 | 54.7 | 0.05 | 0.09 | 54.76 | 56.2995 | 54.38 | 3628387 |
| 1740008100 | 54.65 | -0.88 | -1.58 | 55.04 | 55.8375 | 54.5 | 744077 |
| 1739921700 | 55.53 | -0.84 | -1.49 | 56.65 | 56.73 | 55.33 | 640474 |
| 1739576100 | 56.37 | 0.15 | 0.27 | 56.63 | 57.5234 | 56.05 | 780555 |
| 1739489700 | 56.22 | -0.33 | -0.58 | 56.76 | 57.04 | 55.96 | 810008 |
| 1739403300 | 56.55 | -0.95 | -1.65 | 56.56 | 57.14 | 56.1 | 556663 |
| 1739316900 | 57.5 | 0.15 | 0.26 | 57.35 | 58.05 | 56.94 | 599120 |
| 1739230500 | 57.35 | -0.57 | -0.98 | 58.11 | 58.11 | 56.78 | 643659 |
| 1738971300 | 57.92 | -0.31 | -0.53 | 58.3 | 58.36 | 57.24 | 382626 |
| 1738884900 | 58.23 | -0.46 | -0.78 | 58.89 | 59.39 | 57.47 | 578557 |
| 1738798500 | 58.69 | 0.04 | 0.07 | 59.11 | 59.45 | 58.2 | 561197 |
| 1738712100 | 58.65 | 0.47 | 0.81 | 57.65 | 59.1 | 57.38 | 563758 |
| 1738625700 | 58.18 | -1.82 | -3.03 | 59.01 | 59.515 | 57.1 | 647182 |
| 1738366500 | 60 | 0.05 | 0.08 | 60 | 60.54 | 59.575 | 521189 |
| 1738280100 | 59.95 | 0.28 | 0.47 | 59.69 | 60.52 | 59.27 | 424532 |
| 1738193700 | 59.67 | -0.22 | -0.37 | 59.53 | 59.9563 | 58.82 | 423003 |
| 1738107300 | 59.89 | -0.12 | -0.20 | 59.63 | 60.19 | 59.185 | 708114 |
| 1738020900 | 60.01 | 0.05 | 0.08 | 60.05 | 61.33 | 59.5084 | 610306 |
| 1737761700 | 59.96 | -0.01 | -0.02 | 59.99 | 60.45 | 59.6 | 646693 |
| 1737675300 | 59.97 | 0 | 0.00 | 59.97 | 59.97 | 59.97 | 0 |
| 1737588900 | 59.97 | -0.14 | -0.23 | 60.35 | 60.35 | 59.5277 | 739188 |
| 1737502500 | 60.11 | 1.93 | 3.32 | 58.49 | 60.36 | 58.49 | 901507 |
| 1737156900 | 58.18 | 0.77 | 1.34 | 57.91 | 58.65 | 57.69 | 660390 |
| 1737070500 | 57.41 | 3.06 | 5.63 | 54.47 | 57.52 | 54.46 | 695419 |
| 1736984100 | 54.35 | -1.05 | -1.90 | 56.6 | 57.13 | 52.75 | 1889519 |
| 1736897700 | 55.4 | -0.2 | -0.36 | 55.33 | 55.905 | 54.84 | 788141 |
| 1736811300 | 55.6 | 0.13 | 0.23 | 55.38 | 55.74 | 54.67 | 731493 |
| 1736552100 | 55.47 | -1 | -1.77 | 55.56 | 56.02 | 54.9 | 706969 |
| 1736379300 | 56.47 | -0.53 | -0.93 | 56.52 | 57.24 | 56.2 | 875963 |
| 1736292900 | 57 | -1.88 | -3.19 | 58.94 | 59.59 | 56.51 | 651038 |
| 1736206500 | 58.88 | -0.12 | -0.20 | 59.05 | 59.99 | 58.69 | 818005 |
| 1735947300 | 59 | 0.64 | 1.10 | 58.68 | 59.8 | 58.515 | 413049 |
| 1735860900 | 58.36 | -0.21 | -0.36 | 58.57 | 58.67 | 57.82 | 741945 |
| 1735688100 | 58.57 | -0.19 | -0.32 | 58.94 | 59.62 | 57.72 | 1906380 |
| 1735601700 | 58.76 | -0.24 | -0.41 | 58.81 | 59.05 | 57.98 | 1235563 |
| 1735342500 | 59 | 0.13 | 0.22 | 59 | 59.19 | 58 | 719361 |
| 1735256100 | 58.87 | 0.31 | 0.53 | 58.31 | 59.35 | 58.075 | 490189 |
| 1735077840 | 58.56 | 0.02 | 0.03 | 58.67 | 58.75 | 57.91 | 302795 |
| 1734996900 | 58.54 | -0.03 | -0.05 | 57.55 | 58.8 | 57.55 | 953586 |
| 1734737700 | 58.57 | 1.67 | 2.93 | 57 | 58.76 | 56.67 | 2597278 |
| 1734651300 | 56.9 | -2.62 | -4.40 | 59.5 | 59.82 | 56.87 | 1675219 |
| 1734564900 | 59.52 | -1.05 | -1.73 | 60.32 | 61.27 | 59.52 | 1414851 |
| 1734478500 | 60.565 | -0.69 | -1.12 | 61.01 | 61.43 | 60.17 | 783772 |
| 1734392100 | 61.25 | -0.77 | -1.24 | 61.53 | 61.8 | 60.84 | 1582931 |
| 1734132900 | 62.02 | -0.34 | -0.55 | 62.01 | 62.4 | 61.65 | 969861 |
| 1734046500 | 62.36 | -0.44 | -0.70 | 62.77 | 63.08 | 62.14 | 553982 |
| 1733960100 | 62.8 | 0.18 | 0.29 | 62.26 | 63.34 | 62.185 | 1013288 |
| 1733873700 | 62.62 | -0.95 | -1.49 | 62.16 | 63.61 | 62.16 | 1010536 |
| 1733787300 | 63.57 | 1.45 | 2.33 | 62.13 | 63.8791 | 62.13 | 1243042 |
| 1733528100 | 62.12 | -0.78 | -1.24 | 63.18 | 63.5526 | 61 | 1262268 |
| 1733441700 | 62.9 | 0.14 | 0.22 | 63 | 63.5 | 62.15 | 1055686 |
| 1733355300 | 62.76 | 0.19 | 0.30 | 62.42 | 63.63 | 61.75 | 957799 |
| 1733268900 | 62.57 | -0.74 | -1.17 | 63.02 | 65.573899 | 62.43 | 969225 |
| 1733182500 | 63.31 | -0.11 | -0.17 | 63.21 | 63.595 | 62.62 | 1037250 |
| 1732917840 | 63.42 | -1.04 | -1.61 | 64.59 | 64.92 | 63.35 | 342371 |
| 1732750500 | 64.459999 | -0.11 | -0.17 | 64.92 | 65.69 | 64.405 | 579606 |
| 1732664100 | 64.569999 | -1.05 | -1.60 | 65.75 | 66.379999 | 63.72 | 846196 |
| 1732577700 | 65.62 | 1.52 | 2.37 | 64.099999 | 66.28 | 63.6 | 1770404 |
| 1732318500 | 64.099999 | 1.15 | 1.83 | 63.18 | 64.349999 | 62.75 | 1229883 |
| 1732232100 | 62.95 | -0.91 | -1.42 | 63.85 | 63.87 | 62.9 | 957754 |
| 1732145700 | 63.86 | 0.37 | 0.58 | 62.75 | 64.54 | 62.75 | 791848 |
| 1732059300 | 63.49 | -0.12 | -0.19 | 63.35 | 64.165 | 62.5 | 1040918 |
| 1731972900 | 63.61 | 0.08 | 0.13 | 63.58 | 64.129999 | 63.2 | 842654 |
| 1731713700 | 63.53 | 0.39 | 0.62 | 63.23 | 63.95 | 62.65 | 1776464 |
| 1731627300 | 63.14 | -1.64 | -2.53 | 65 | 65.4464 | 62.91 | 1914275 |
| 1731540900 | 64.78 | -0.83 | -1.27 | 65.599999 | 66.08 | 64.48 | 955997 |
| 1731454500 | 65.61 | -1.14 | -1.71 | 66.75 | 67.2762 | 65.599999 | 789954 |
| 1731368100 | 66.75 | -0.57 | -0.85 | 66.989999 | 68.81 | 66.33 | 900040 |
| 1731108900 | 67.32 | -0.76 | -1.12 | 68 | 68.41 | 67.019999 | 1265477 |
| 1731022500 | 68.08 | 0.28 | 0.41 | 67.91 | 68.77 | 66.94 | 2173950 |
| 1730936100 | 67.8 | -5.38 | -7.35 | 74.61 | 74.61 | 67.53 | 2974335 |
| 1730849700 | 73.18 | 0.64 | 0.88 | 72.05 | 73.215 | 71.9 | 979639 |
| 1730763300 | 72.54 | 0.27 | 0.37 | 72.15 | 73.61 | 71.97 | 1032227 |
| 1730500500 | 72.27 | -1.77 | -2.39 | 74.38 | 74.84 | 72.03 | 581676 |
| 1730414100 | 74.04 | -1.16 | -1.54 | 75.19 | 75.65 | 73.83 | 488715 |
| 1730327700 | 75.2 | -0.9 | -1.18 | 76.1 | 76.57 | 74.53 | 684261 |
| 1730241300 | 76.1 | -0.13 | -0.17 | 76.5 | 76.505 | 75.33 | 387463 |
| 1730154900 | 76.23 | -0.01 | -0.01 | 76.73 | 76.945 | 76.04 | 395536 |
| 1729895700 | 76.24 | -1.45 | -1.87 | 78.61 | 78.61 | 76.09 | 564464 |
| 1729809300 | 77.69 | -0.42 | -0.54 | 78.09 | 78.6 | 77.455 | 413283 |
| 1729722900 | 78.11 | -0.84 | -1.06 | 78.95 | 79.14 | 77.83 | 412970 |
| 1729636500 | 78.95 | 1.95 | 2.53 | 77.1 | 79 | 76.5001 | 617566 |
| 1729550100 | 77 | -0.55 | -0.71 | 77.45 | 77.64 | 76.78 | 473723 |
| 1729290900 | 77.55 | 1.12 | 1.47 | 76.29 | 77.63 | 76.19 | 407574 |
| 1729204500 | 76.43 | -0.27 | -0.35 | 76.89 | 77.42 | 75.83 | 585488 |
| 1729118100 | 76.7 | 0.27 | 0.35 | 76.65 | 76.93 | 75.62 | 634335 |
| 1729031700 | 76.43 | 0.26 | 0.34 | 76.95 | 77.43 | 76.26 | 605376 |
| 1728945300 | 76.17 | 0.9 | 1.20 | 75.22 | 76.77 | 75.09 | 594741 |
| 1728686100 | 75.27 | 1.28 | 1.73 | 74.27 | 75.53 | 74.27 | 623874 |
| 1728599700 | 73.99 | -0.29 | -0.39 | 74.2 | 75.08 | 73.16 | 1002538 |
| 1728513300 | 74.28 | -1.15 | -1.52 | 75.27 | 75.605 | 73.3955 | 845062 |
| 1728426900 | 75.43 | 0.36 | 0.48 | 75.06 | 75.74 | 74.78 | 870879 |
| 1728340500 | 75.07 | -1.8 | -2.34 | 76.84 | 76.95 | 74.495 | 950078 |
| 1728081300 | 76.87 | 0.12 | 0.16 | 77.38 | 77.765 | 76.3 | 1580816 |
| 1727994900 | 76.75 | 0.83 | 1.09 | 75.86 | 77.005 | 75.73 | 2628347 |
| 1727908500 | 75.92 | -0.81 | -1.06 | 76.46 | 77.34 | 75.89 | 2058799 |
| 1727822100 | 76.73 | -1.65 | -2.11 | 78.57 | 79.66 | 76.15 | 2119733 |
| 1727735700 | 78.38 | 0.09 | 0.11 | 77.84 | 79.33 | 77.39 | 2584302 |
| 1727476500 | 78.29 | 0.02 | 0.03 | 78.85 | 80 | 78.06 | 1521765 |
| 1727390100 | 78.27 | -0.71 | -0.90 | 79.26 | 80.69 | 78.19 | 849425 |
| 1727303700 | 78.98 | -0.8 | -1.00 | 79.77 | 80.57 | 78.75 | 872908 |
| 1727217300 | 79.78 | -0.87 | -1.08 | 80.91 | 81.25 | 79.5 | 1749208 |
| 1727130900 | 80.65 | -0.3 | -0.37 | 81.66 | 81.8069 | 80.61 | 1006720 |
| 1726871700 | 80.95 | -1.18 | -1.44 | 82 | 82.75 | 80.385 | 5066157 |
| 1726785300 | 82.13 | -0.34 | -0.41 | 84 | 84.42 | 81.98 | 1142759 |
| 1726698900 | 82.47 | 0.07 | 0.08 | 83.22 | 83.48 | 82.16 | 944995 |
| 1726612500 | 82.4 | -0.23 | -0.28 | 83.08 | 83.74 | 82.19 | 595323 |
| 1726526100 | 82.63 | -0.62 | -0.74 | 83.88 | 84.86 | 82.5 | 579559 |
| 1726266900 | 83.25 | 0.8 | 0.97 | 82.42 | 84.34 | 81.86 | 1132022 |
| 1726180500 | 82.45 | 0.69 | 0.84 | 81.5 | 83.98 | 81.38 | 996069 |
| 1726094100 | 81.76 | -0.11 | -0.13 | 81.44 | 82.62 | 80.03 | 704034 |
| 1726007700 | 81.87 | -0.94 | -1.14 | 82.3 | 83.25 | 80.94 | 519969 |
| 1725921300 | 82.81 | 1.8 | 2.22 | 81.33 | 83.28 | 81.17 | 575210 |
| 1725662100 | 81.01 | -2.12 | -2.55 | 82.97 | 84.12 | 80.25 | 554981 |
| 1725575700 | 83.13 | 0.27 | 0.33 | 82.12 | 84.19 | 82.12 | 390284 |
| 1725489300 | 82.86 | 1.2 | 1.47 | 81 | 84.89 | 81 | 692144 |
| 1725402900 | 81.66 | -2.24 | -2.67 | 82 | 83.7 | 81.08 | 700590 |
| 1725057300 | 83.9 | 0.42 | 0.50 | 83 | 84.67 | 82.8 | 367201 |
| 1724970900 | 83.48 | -0.76 | -0.90 | 83.95 | 84.3398 | 82.93 | 305060 |
| 1724884500 | 84.24 | -1.79 | -2.08 | 84.69 | 85.48 | 82.95 | 495929 |
| 1724798100 | 86.03 | 0.56 | 0.66 | 83.58 | 86.03 | 83.37 | 554240 |
| 1724711700 | 85.47 | -0.35 | -0.41 | 85.82 | 86.6 | 84.61 | 644428 |
| 1724452500 | 85.82 | 1.4 | 1.66 | 84.42 | 85.9 | 84.09 | 595571 |
| 1724366100 | 84.42 | -2.04 | -2.36 | 85.91 | 86.15 | 82 | 858780 |
| 1724279700 | 86.46 | 0.14 | 0.16 | 86.8 | 86.8 | 85.19 | 349179 |
| 1724193300 | 86.32 | -1.36 | -1.55 | 87.68 | 88 | 84.845 | 474549 |
| 1724106900 | 87.68 | 3.71 | 4.41 | 85.11 | 87.74 | 85.11 | 1381382 |
| 1723847700 | 83.975 | -0.35 | -0.41 | 83.03 | 86 | 83.03 | 619277 |
| 1723761300 | 84.32 | 0.2 | 0.24 | 84.28 | 86.95 | 84.04 | 566492 |
| 1723674900 | 84.12 | 0.11 | 0.13 | 84.05 | 85.035 | 83.5 | 401941 |
| 1723588500 | 84.01 | -1.85 | -2.15 | 85.75 | 85.75 | 82.93 | 1221285 |
| 1723502100 | 85.86 | -2.11 | -2.40 | 87.85 | 88.07 | 85.611 | 580813 |
| 1723242900 | 87.97 | -0.6 | -0.68 | 88.57 | 88.57 | 87.39 | 1113155 |
| 1723156500 | 88.57 | 2.4 | 2.79 | 86.7 | 88.78 | 86.26 | 643245 |
| 1723070100 | 86.17 | 0.47 | 0.55 | 86.65 | 87.6 | 85.1099 | 3974638 |
| 1722983700 | 85.7 | 0.89 | 1.05 | 85 | 88.33 | 85 | 1656010 |
| 1722897300 | 84.81 | -1.18 | -1.37 | 82.3 | 86.68 | 82 | 1698568 |
| 1722638100 | 85.99 | -0.17 | -0.20 | 85.56 | 87.05 | 84.23 | 5691658 |
| 1722551700 | 86.16 | -1.72 | -1.96 | 87.6 | 88.2 | 84.195 | 4850791 |
| 1722465300 | 87.88 | 0.76 | 0.87 | 87.27 | 89.85 | 85.305 | 13111389 |
| 1722378900 | 87.12 | 1.13 | 1.31 | 86.15 | 88.33 | 85.99 | 4031130 |
| 1722292500 | 85.99 | 3.11 | 3.75 | 83.46 | 86.34 | 82.515 | 5128742 |
| 1722033300 | 82.88 | 2.1 | 2.60 | 80.16 | 82.96 | 80.15 | 4815597 |
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
