We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -2.36269754342 | 63.91 | 64.05 | 61.895 | 1326233 | 63.10963494 | CS |
| 4 | 5.06 | 8.82455528427 | 57.34 | 64.05 | 56.08 | 1876686 | 60.68261737 | CS |
| 12 | 3.15 | 5.3164556962 | 59.25 | 64.05 | 56.08 | 1568504 | 60.318004 | CS |
| 26 | 11.1 | 21.6374269006 | 51.3 | 64.05 | 49.245 | 1461956 | 57.25296221 | CS |
| 52 | 11.23 | 21.9464529998 | 51.17 | 64.05 | 46.8 | 1632427 | 53.09154725 | CS |
| 156 | 6.0897 | 10.8145401463 | 56.3103 | 65.37 | 45.1536 | 1529143 | 54.41359273 | CS |
| 260 | 9.76 | 18.5410334347 | 52.64 | 65.37 | 37.66 | 1463483 | 53.97454635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 62.28 | -0.92 | -1.46 | 63.2 | 63.38 | 61.895 | 1368444 |
| 1732917840 | 63.2 | -0.39 | -0.61 | 63.33 | 63.572 | 63.11 | 838038 |
| 1732750500 | 63.59 | 0.25 | 0.39 | 63.72 | 64.05 | 63.37 | 1383219 |
| 1732664100 | 63.34 | -0.29 | -0.46 | 63.91 | 63.92 | 63.08 | 1715232 |
| 1732577700 | 63.63 | 0.31 | 0.49 | 63.84 | 64.019999 | 63.14 | 2351210 |
| 1732318500 | 63.32 | 0.12 | 0.19 | 63.57 | 63.625 | 63.13 | 1461796 |
| 1732232100 | 63.2 | 0.97 | 1.56 | 62.23 | 63.27 | 62.01 | 1367365 |
| 1732145700 | 62.23 | -0.02 | -0.03 | 62.23 | 62.59 | 61.67 | 1352452 |
| 1732059300 | 62.25 | 0.44 | 0.71 | 61.49 | 62.315 | 61.13 | 1423239 |
| 1731972900 | 61.81 | 0.83 | 1.36 | 60.79 | 61.93 | 60.69 | 2047899 |
| 1731713700 | 60.98 | 1.48 | 2.49 | 59.45 | 61.04 | 59.4 | 2284814 |
| 1731627300 | 59.5 | -0.64 | -1.06 | 60.16 | 60.24 | 59.44 | 2019784 |
| 1731540900 | 60.14 | 0.21 | 0.35 | 60.08 | 60.23 | 59.36 | 1751149 |
| 1731454500 | 59.93 | 0.01 | 0.02 | 59.92 | 60.525 | 59.78 | 2733270 |
| 1731368100 | 59.92 | 2.17 | 3.76 | 57.78 | 60.02 | 57.75 | 3295047 |
| 1731108900 | 57.75 | 1.51 | 2.68 | 56.43 | 57.98 | 56.2 | 2356478 |
| 1731022500 | 56.24 | -0.76 | -1.33 | 57.05 | 57.34 | 56.08 | 2424859 |
| 1730936100 | 57 | -1.12 | -1.93 | 57.49 | 57.5 | 56.255 | 2401199 |
| 1730849700 | 58.12 | 0.61 | 1.06 | 57.34 | 58.17 | 57.22 | 1496429 |
| 1730763300 | 57.51 | -0.23 | -0.40 | 57.56 | 58.135 | 57 | 2404067 |
| 1730500500 | 57.74 | -2.26 | -3.77 | 58.84 | 59.67 | 57.36 | 3222744 |
| 1730414100 | 60 | 0.72 | 1.21 | 58.94 | 60.455 | 58.94 | 3107531 |
| 1730327700 | 59.28 | -0.42 | -0.70 | 59.82 | 60.06 | 59.135 | 1825077 |
| 1730241300 | 59.7 | -1.44 | -2.36 | 60.55 | 60.69 | 59.67 | 1847056 |
| 1730154900 | 61.14 | 0.4 | 0.66 | 60.98 | 61.335 | 60.93 | 1175251 |
| 1729895700 | 60.74 | -1.17 | -1.89 | 62.13 | 62.14 | 60.68 | 976384 |
| 1729809300 | 61.91 | -0.01 | -0.02 | 61.92 | 62.14 | 61.61 | 1049825 |
| 1729722900 | 61.92 | 0.88 | 1.44 | 61.09 | 61.94 | 60.92 | 1081767 |
| 1729636500 | 61.04 | -0.32 | -0.52 | 60.96 | 61.32 | 60.73 | 1272619 |
| 1729550100 | 61.36 | -0.81 | -1.30 | 62.23 | 62.235 | 61.32 | 973077 |
| 1729290900 | 62.17 | 0.19 | 0.31 | 61.83 | 62.35 | 61.59 | 1172809 |
| 1729204500 | 61.98 | -0.31 | -0.50 | 62.34 | 62.49 | 61.9 | 1585409 |
| 1729118100 | 62.29 | 1.21 | 1.98 | 61.14 | 62.42 | 61.12 | 1760563 |
| 1729031700 | 61.08 | 0.7 | 1.16 | 60.88 | 61.65 | 60.73 | 1615450 |
| 1728945300 | 60.38 | 0.71 | 1.19 | 59.82 | 60.48 | 59.64 | 977584 |
| 1728686100 | 59.67 | 0.69 | 1.17 | 58.98 | 59.75 | 58.98 | 1120833 |
| 1728599700 | 58.98 | -0.58 | -0.97 | 59.67 | 59.985 | 58.93 | 1103891 |
| 1728513300 | 59.56 | -0.03 | -0.05 | 59.61 | 60.02 | 59.29 | 1130976 |
| 1728426900 | 59.59 | 0.25 | 0.42 | 59.45 | 59.94 | 59.33 | 1664056 |
| 1728340500 | 59.34 | -0.85 | -1.41 | 59.8 | 59.92 | 59.2 | 1450840 |
| 1728081300 | 60.19 | -0.38 | -0.63 | 60.26 | 60.37 | 59.73 | 935730 |
| 1727994900 | 60.57 | -0.02 | -0.03 | 60.64 | 60.93 | 60.4 | 862568 |
| 1727908500 | 60.59 | -0.43 | -0.70 | 60.49 | 61.0152 | 60.4 | 1456119 |
| 1727822100 | 61.02 | 0.33 | 0.54 | 60.47 | 61.09 | 60.145 | 1609476 |
| 1727735700 | 60.69 | -0.05 | -0.08 | 60.74 | 61.04 | 60.24 | 1537802 |
| 1727476500 | 60.74 | 0.84 | 1.40 | 60.16 | 60.86 | 59.93 | 1074692 |
| 1727390100 | 59.9 | -0.05 | -0.08 | 59.91 | 60.51 | 59.725 | 1046023 |
| 1727303700 | 59.95 | -0.1 | -0.17 | 60.38 | 60.38 | 59.72 | 1179703 |
| 1727217300 | 60.05 | -0.3 | -0.50 | 59.83 | 60.76 | 59.51 | 924653 |
| 1727130900 | 60.35 | 0.63 | 1.05 | 60.03 | 60.405 | 59.85 | 1103759 |
| 1726871700 | 59.72 | -0.03 | -0.05 | 59.79 | 60.055 | 59.49 | 3115330 |
| 1726785300 | 59.75 | -0.58 | -0.96 | 59.98 | 60.11 | 59.34 | 1462759 |
| 1726698900 | 60.33 | 0.02 | 0.03 | 60.11 | 60.55 | 59.95 | 1331946 |
| 1726612500 | 60.31 | -0.2 | -0.33 | 60.35 | 60.67 | 60.15 | 1054613 |
| 1726526100 | 60.51 | 0.86 | 1.44 | 59.9 | 60.51 | 59.74 | 1439191 |
| 1726266900 | 59.65 | 0.74 | 1.26 | 59.15 | 59.66 | 58.8 | 797338 |
| 1726180500 | 58.91 | -0.09 | -0.15 | 59.04 | 59.3 | 58.51 | 951980 |
| 1726094100 | 59 | -0.35 | -0.59 | 59.08 | 59.22 | 58.51 | 1067532 |
| 1726007700 | 59.35 | 0.1 | 0.17 | 59.25 | 59.51 | 59.02 | 1107472 |
| 1725921300 | 59.25 | 0.67 | 1.14 | 58.77 | 59.26 | 58.56 | 901648 |
| 1725662100 | 58.58 | -0.39 | -0.66 | 59.03 | 59.06 | 58.505 | 996060 |
| 1725575700 | 58.97 | -0.16 | -0.27 | 59.78 | 59.8 | 58.78 | 1126122 |
| 1725489300 | 59.13 | 0.34 | 0.58 | 58.95 | 59.48 | 58.71 | 1149630 |
| 1725402900 | 58.79 | 0.52 | 0.89 | 58.4 | 59.22 | 58.24 | 1275313 |
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
