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 | -1.7 | -2.87648054146 | 59.1 | 59.8599 | 57.23 | 1808394 | 58.60814358 | CS |
| 4 | -5.03 | -8.05702386673 | 62.43 | 63.504 | 55.63 | 3445593 | 58.70117355 | CS |
| 12 | -4.34 | -7.02947845805 | 61.74 | 65.4 | 55.63 | 3332859 | 61.02742778 | CS |
| 26 | -9.8 | -14.5833333333 | 67.2 | 71.5 | 55.63 | 3380027 | 63.85572983 | CS |
| 52 | -10.34 | -15.2642456451 | 67.74 | 75.905 | 55.63 | 3517915 | 66.17577167 | CS |
| 156 | -328.6 | -85.1295336788 | 386 | 404.3478 | 55.63 | 4123126 | 116.0696618 | CS |
| 260 | -34.04 | -37.2265966754 | 91.44 | 588.84 | 55.63 | 5129495 | 194.94174986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 57.4 | -0.86 | -1.48 | 58.185 | 58.32 | 57.23 | 2882217 |
| 1720218900 | 58.26 | -0.37 | -0.63 | 58.75 | 58.91 | 58.22 | 1957767 |
| 1720040640 | 58.63 | 0.29 | 0.50 | 58.27 | 58.7799 | 58.17 | 1415882 |
| 1719959700 | 58.34 | -0.87 | -1.47 | 59.37 | 59.8599 | 58.29 | 1922396 |
| 1719873300 | 59.21 | 0.02 | 0.03 | 59.1 | 59.4062 | 58.85 | 1937532 |
| 1719614100 | 59.19 | 0.72 | 1.23 | 58.67 | 59.68 | 58.55 | 3748132 |
| 1719527700 | 58.47 | 0.93 | 1.62 | 57.41 | 58.505 | 56.95 | 4178683 |
| 1719441300 | 57.54 | -0.25 | -0.43 | 57.79 | 57.95 | 57.28 | 2540598 |
| 1719354900 | 57.79 | -0.02 | -0.03 | 57.71 | 58.3 | 57.425 | 2455245 |
| 1719268500 | 57.81 | -1.07 | -1.82 | 58.61 | 58.9 | 57.44 | 3508809 |
| 1719009300 | 58.88 | 0.57 | 0.98 | 58 | 59.2 | 57.765 | 9509551 |
| 1718922900 | 58.31 | 2.1 | 3.74 | 56.17 | 58.37 | 55.63 | 4349882 |
| 1718750100 | 56.21 | -0.74 | -1.30 | 57.13 | 57.31 | 56.09 | 3215079 |
| 1718663700 | 56.95 | -0.79 | -1.37 | 57.4 | 57.57 | 56.405 | 4353978 |
| 1718404500 | 57.74 | -0.2 | -0.35 | 57.94 | 58.16 | 57.33 | 3014394 |
| 1718318100 | 57.94 | -2.58 | -4.26 | 60.23 | 60.5 | 57.93 | 4660243 |
| 1718231700 | 60.52 | -2.33 | -3.71 | 63.49 | 63.504 | 60.35 | 3683756 |
| 1718145300 | 62.85 | -0.11 | -0.17 | 62.96 | 63.23 | 61.71 | 1963545 |
| 1718058900 | 62.96 | 0.12 | 0.19 | 62.43 | 63.32 | 62.42 | 3605200 |
| 1717799700 | 62.84 | -0.27 | -0.43 | 62.73 | 63.435 | 62.58 | 2447899 |
| 1717713300 | 63.11 | 1.02 | 1.64 | 62 | 63.78 | 62 | 3200159 |
| 1717626900 | 62.09 | 0.56 | 0.91 | 61.78 | 62.45 | 61.625 | 2562673 |
| 1717540500 | 61.53 | -0.2 | -0.32 | 61.6 | 62.1 | 61.32 | 2063388 |
| 1717454100 | 61.73 | 0.39 | 0.64 | 61.9 | 62.485 | 61.47 | 2873384 |
| 1717194900 | 61.34 | 0.81 | 1.34 | 60.65 | 61.42 | 60.2 | 4487788 |
| 1717108500 | 60.53 | -0.83 | -1.35 | 61.35 | 61.5 | 60.105 | 3402401 |
| 1717022100 | 61.36 | -0.7 | -1.13 | 61.42 | 61.89 | 61.21 | 2351159 |
| 1716935700 | 62.06 | -0.95 | -1.51 | 62.96 | 63.04 | 61.7 | 2660178 |
| 1716590100 | 63.01 | 0.59 | 0.95 | 62.17 | 63.45 | 62.17 | 12172171 |
| 1716503700 | 62.42 | -1.96 | -3.04 | 64.525 | 64.68 | 62.19 | 2898019 |
| 1716417300 | 64.379999 | 0.52 | 0.81 | 64 | 65.2 | 63.55 | 2985538 |
| 1716330900 | 63.86 | -0.23 | -0.36 | 62.81 | 65.4 | 62.61 | 8014439 |
| 1716244500 | 64.09 | -0.07 | -0.11 | 64.12 | 64.5 | 63.57 | 6088995 |
| 1715985300 | 64.16 | 0.2 | 0.31 | 63.7 | 64.18 | 63.52 | 3171763 |
| 1715898900 | 63.96 | 0.15 | 0.24 | 63.55 | 64.14 | 63.09 | 2611389 |
| 1715812500 | 63.81 | 0.28 | 0.44 | 64.15 | 64.194 | 62.77 | 2387143 |
| 1715726100 | 63.53 | 0.42 | 0.67 | 63.75 | 64.17 | 63.09 | 2786882 |
| 1715639700 | 63.11 | 1.14 | 1.84 | 62.41 | 63.46 | 62.18 | 2892499 |
| 1715380500 | 61.97 | 0.84 | 1.37 | 61.28 | 62.08 | 61.2 | 2241897 |
| 1715294100 | 61.13 | -0.1 | -0.16 | 61.13 | 62.115 | 61.03 | 2525020 |
| 1715207700 | 61.23 | -0.91 | -1.46 | 61.65 | 63.04 | 61.025 | 2696776 |
| 1715121300 | 62.14 | 0.32 | 0.52 | 61.96 | 62.3599 | 61.76 | 2261412 |
| 1715034900 | 61.82 | 0 | 0.00 | 61.82 | 62.24 | 61.531 | 2821642 |
| 1714775700 | 61.82 | -1.01 | -1.61 | 63.53 | 63.77 | 61.34 | 3041354 |
| 1714689300 | 62.83 | 1.22 | 1.98 | 62.3 | 63.18 | 61.8 | 2731455 |
| 1714602900 | 61.61 | 0.51 | 0.83 | 60.9 | 62.29 | 60.69 | 2445095 |
| 1714516500 | 61.1 | -2.22 | -3.51 | 62.71 | 62.95 | 60.89 | 2537797 |
| 1714430100 | 63.32 | 1.32 | 2.13 | 62.475 | 63.829 | 62.615 | 3034648 |
| 1714170900 | 62 | 0.96 | 1.57 | 61.44 | 62.06 | 61.33 | 2800479 |
| 1714084500 | 61.04 | -0.61 | -0.99 | 60.7834 | 61.16 | 60.33 | 2466800 |
| 1713998100 | 61.65 | 0.03 | 0.05 | 61.91 | 62.16 | 60.98 | 3214608 |
| 1713911700 | 61.62 | 2.08 | 3.49 | 59.63 | 61.76 | 59.625 | 3890009 |
| 1713825300 | 59.54 | 0.09 | 0.15 | 59.92 | 60.07 | 58.88 | 2904696 |
| 1713566100 | 59.45 | -0.49 | -0.82 | 59.81 | 60.2096 | 59.075 | 2541509 |
| 1713479700 | 59.94 | 0.86 | 1.46 | 60.25 | 60.75 | 59.61 | 4223485 |
| 1713393300 | 59.08 | -0.2 | -0.34 | 59.28 | 59.79 | 59.01 | 2033432 |
| 1713306900 | 59.28 | -0.96 | -1.59 | 59.57 | 60.28 | 59.26 | 2122139 |
| 1713220500 | 60.24 | -1.39 | -2.26 | 61.74 | 61.7925 | 59.76 | 3360158 |
| 1712961300 | 61.63 | -0.89 | -1.42 | 62.07 | 62.5 | 61.57 | 2700609 |
| 1712874900 | 62.52 | 0.3 | 0.48 | 62.699 | 62.82 | 62.02 | 2008920 |
| 1712788500 | 62.22 | -1.63 | -2.55 | 62.65 | 62.69 | 61.55 | 2941716 |
| 1712702100 | 63.85 | 0.84 | 1.33 | 62.97 | 64.629999 | 62.81 | 3282275 |
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
