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 | -4.36 | -6.21171106995 | 70.19 | 70.74 | 64.14 | 7161728 | 67.59293791 | CS |
| 4 | -4.16 | -5.94370624375 | 69.99 | 70.84 | 64.14 | 7562836 | 67.83782693 | CS |
| 12 | 8.545 | 14.9166448459 | 57.285 | 70.84 | 57.155 | 5053965 | 66.67143012 | CS |
| 26 | 17.9 | 37.3461297726 | 47.93 | 70.84 | 47.765 | 3911274 | 61.70530453 | CS |
| 52 | 23.39 | 55.1131008483 | 42.44 | 70.84 | 39.34 | 3196075 | 54.75815646 | CS |
| 156 | 32.375 | 96.7717829921 | 33.455 | 70.84 | 30.835 | 2645235 | 44.730018 | CS |
| 260 | 17.34 | 35.7599505053 | 48.49 | 70.84 | 29.29 | 2264411 | 45.04334597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 64.22 | -6.19 | -8.79 | 69.035 | 69.05 | 64.14 | 14569613 |
| 1721169600 | 70.41 | 0.7 | 1.00 | 70.29 | 70.71 | 69.6 | 6164938 |
| 1721083200 | 69.71 | -0.15 | -0.21 | 70.12 | 70.65 | 69.39 | 5887502 |
| 1720824000 | 69.86 | 0.33 | 0.47 | 69.53 | 70.74 | 69.35 | 4594528 |
| 1720737600 | 69.53 | -0.49 | -0.70 | 70.19 | 70.305 | 69.39 | 4592057 |
| 1720651200 | 70.02 | 1.4 | 2.04 | 69 | 70.25 | 68.8877 | 5865226 |
| 1720564800 | 68.62 | 0.63 | 0.93 | 68.15 | 68.95 | 68.15 | 5365532 |
| 1720478400 | 67.99 | -0.02 | -0.03 | 68.44 | 68.65 | 67.81 | 4936055 |
| 1720219200 | 68.01 | 0.22 | 0.32 | 67.79 | 68.25 | 67.25 | 4371007 |
| 1720040640 | 67.79 | 0.23 | 0.34 | 67.3 | 67.87 | 66.849999 | 2697612 |
| 1719960000 | 67.56 | 0.04 | 0.06 | 67.09 | 67.89 | 66.54 | 5245640 |
| 1719873600 | 67.52 | 0.15 | 0.22 | 67.74 | 67.9 | 67.069999 | 4698889 |
| 1719614400 | 67.37 | -0.12 | -0.18 | 67.68 | 68.8 | 67.1325 | 27676553 |
| 1719528000 | 67.49 | 0.33 | 0.49 | 67.36 | 67.52 | 66.8 | 4524616 |
| 1719441600 | 67.16 | -0.8 | -1.18 | 67.86 | 68.04 | 66.66 | 7418093 |
| 1719355200 | 67.96 | 0.69 | 1.03 | 67.25 | 68.14 | 67.06 | 6237187 |
| 1719268800 | 67.27 | -1.46 | -2.12 | 68.19 | 68.4 | 67.2 | 7134269 |
| 1719009600 | 68.73 | 0.29 | 0.42 | 68.1 | 68.78 | 67.46 | 10732571 |
| 1718923200 | 68.44 | -1.29 | -1.85 | 69.99 | 70.84 | 68.32 | 10981997 |
| 1718750400 | 69.73 | 0.57 | 0.82 | 68.99 | 69.95 | 67.9 | 5635272 |
| 1718664000 | 69.16 | 0.89 | 1.30 | 68.28 | 69.39 | 67.65 | 5089713 |
| 1718404800 | 68.27 | -0.72 | -1.04 | 68.33 | 68.73 | 67.37 | 3996250 |
| 1718318400 | 68.99 | 0.3 | 0.44 | 68.8 | 69.03 | 67.735 | 6152778 |
| 1718232000 | 68.69 | 1.47 | 2.19 | 68.12 | 68.97 | 67.26 | 6392677 |
| 1718145600 | 67.215 | 0.3 | 0.44 | 66.58 | 67.235 | 66.51 | 4786352 |
| 1718059200 | 66.92 | 1.6 | 2.45 | 65.06 | 67.025 | 65.03 | 5403234 |
| 1717800000 | 65.319999 | -0.11 | -0.17 | 65.525 | 65.805 | 65.165 | 4448854 |
| 1717713600 | 65.43 | -1.21 | -1.82 | 66.64 | 66.905 | 65.26 | 6470826 |
| 1717627200 | 66.64 | 1.62 | 2.48 | 65.59 | 66.724999 | 65.29 | 7151516 |
| 1717540800 | 65.025 | -0.87 | -1.31 | 65.245 | 65.53 | 64.62 | 8742180 |
| 1717454400 | 65.89 | -0.3 | -0.45 | 66.385 | 66.67 | 65.23 | 7883200 |
| 1717195200 | 66.185 | -0.35 | -0.53 | 66.155 | 66.595 | 64.59 | 16456228 |
| 1717108800 | 66.535 | 0 | 0.00 | 66.555 | 66.819999 | 66.19 | 7249562 |
| 1717022400 | 66.535 | -0.45 | -0.68 | 66.16 | 66.849999 | 65.375 | 10134640 |
| 1716936000 | 66.989999 | -1.13 | -1.66 | 69.1 | 69.29 | 66.7803 | 9549276 |
| 1716590400 | 68.12 | -0.08 | -0.12 | 68.695 | 69.295 | 68.095 | 7864912 |
| 1716504000 | 68.2 | 0.92 | 1.36 | 68.18 | 68.6875 | 67.385 | 8018278 |
| 1716417600 | 67.285 | -0.42 | -0.61 | 67.605 | 68.145 | 67.084999 | 6944178 |
| 1716331200 | 67.7 | 1.02 | 1.53 | 66.745 | 67.84 | 66.635 | 6137426 |
| 1716244800 | 66.68 | 0.73 | 1.10 | 66.069999 | 67.206 | 65.849999 | 6235542 |
| 1715985600 | 65.955 | 0.1 | 0.15 | 66.5 | 66.64 | 65.69 | 9012626 |
| 1715899200 | 65.855 | -0.13 | -0.19 | 66.635 | 66.9525 | 65.715 | 8065524 |
| 1715812800 | 65.98 | 1.7 | 2.64 | 65.05 | 66.04 | 64.605 | 7264038 |
| 1715726400 | 64.28 | 0.7 | 1.10 | 63.61 | 64.34 | 63.38 | 4795336 |
| 1715640000 | 63.58 | -0.21 | -0.32 | 63.875 | 63.89 | 63.35 | 4537848 |
| 1715380800 | 63.785 | -0.02 | -0.03 | 64.099999 | 64.3129 | 63.495 | 4718634 |
| 1715294400 | 63.805 | 0.5 | 0.79 | 63.375 | 63.89 | 63.07 | 5284728 |
| 1715208000 | 63.305 | 0.95 | 1.52 | 62.065 | 63.53 | 61.815 | 5984132 |
| 1715121600 | 62.36 | -0.04 | -0.06 | 62.5 | 62.8275 | 62.1625 | 7421184 |
| 1715035200 | 62.395 | 1.08 | 1.75 | 61.505 | 62.42 | 61.395 | 4055644 |
| 1714776000 | 61.32 | 0.82 | 1.36 | 61.205 | 61.5199 | 60.505 | 6558814 |
| 1714689600 | 60.5 | 0.87 | 1.46 | 60.1 | 60.515 | 59.2 | 5002656 |
| 1714603200 | 59.63 | -0.76 | -1.25 | 59.94 | 60.65 | 59.405 | 8706622 |
| 1714516800 | 60.385 | -0.68 | -1.11 | 61 | 61.8 | 60.35 | 7167248 |
| 1714430400 | 61.065 | 0.82 | 1.36 | 60.75 | 61.0925 | 60.185 | 5599270 |
| 1714171200 | 60.245 | 0.74 | 1.24 | 59.495 | 60.625 | 59.495 | 8340894 |
| 1714084800 | 59.505 | 1.35 | 2.32 | 57.285 | 59.74 | 57.155 | 8239432 |
| 1713998400 | 58.155 | 1.03 | 1.79 | 59.605 | 59.695 | 57.245 | 15248934 |
| 1713912000 | 57.13 | 1.2 | 2.15 | 56.36 | 57.225 | 56.065 | 10186390 |
| 1713825600 | 55.93 | 0.84 | 1.53 | 55.575 | 56.33 | 55.095 | 6549530 |
| 1713566400 | 55.085 | -0.36 | -0.64 | 55.49 | 55.94 | 54.72 | 7538076 |
| 1713480000 | 55.44 | -0.31 | -0.55 | 55.775 | 56.35 | 55.43 | 5748512 |
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
