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 | -1.145 | -2.03591749644 | 56.24 | 56.585 | 54.51 | 2175480 | 55.38003903 | DR |
| 4 | -9.335 | -14.4885922707 | 64.43 | 64.72 | 54.51 | 2241640 | 57.38990238 | DR |
| 12 | -6.145 | -10.0342913129 | 61.24 | 67.4 | 54.51 | 1407593 | 60.70988809 | DR |
| 26 | -9.125 | -14.2089691685 | 64.22 | 67.4 | 54.51 | 1335668 | 60.67656801 | DR |
| 52 | -7.725 | -12.2970391595 | 62.82 | 67.49 | 54.51 | 1605327 | 61.56243321 | DR |
| 156 | -2.685 | -4.64693665628 | 57.78 | 67.91 | 44.51 | 1707041 | 58.60710573 | DR |
| 260 | -23.785 | -30.1533975659 | 78.88 | 83.98 | 31.25 | 1804135 | 58.30680694 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 54.73 | 0.04 | 0.07 | 54.67 | 54.84 | 54.62 | 1919828 |
| 1732232400 | 54.69 | -0.51 | -0.92 | 54.74 | 55.11 | 54.51 | 2535344 |
| 1732146000 | 55.2 | -0.86 | -1.53 | 55.1 | 55.31 | 54.78 | 2418485 |
| 1732059600 | 56.06 | -0.44 | -0.78 | 55.93 | 56.225 | 55.75 | 2953747 |
| 1731973200 | 56.5 | 0.25 | 0.44 | 56.24 | 56.585 | 56.14 | 1233368 |
| 1731714000 | 56.25 | -0.1 | -0.18 | 56.53 | 56.55 | 56.09 | 2181601 |
| 1731627600 | 56.35 | 0.55 | 0.99 | 56.93 | 57.03 | 56.31 | 2695032 |
| 1731541200 | 55.8 | -0.2 | -0.36 | 55.74 | 55.87 | 55.43 | 2537477 |
| 1731454800 | 56 | -1.07 | -1.87 | 56.29 | 56.32 | 55.68 | 4358253 |
| 1731368400 | 57.07 | -0.21 | -0.37 | 57.04 | 57.23 | 56.92 | 3991992 |
| 1731109200 | 57.28 | -0.54 | -0.93 | 57.36 | 57.53 | 57.02 | 1649933 |
| 1731022800 | 57.82 | 0.55 | 0.96 | 57.96 | 58.3315 | 57.72 | 1640647 |
| 1730936400 | 57.27 | -1.56 | -2.65 | 57.09 | 57.28 | 56.43 | 3332506 |
| 1730850000 | 58.83 | 0.28 | 0.48 | 58.91 | 59.075 | 58.71 | 1147973 |
| 1730763600 | 58.55 | -0.75 | -1.26 | 59.3 | 59.42 | 58.385 | 1600760 |
| 1730500800 | 59.3 | -0.07 | -0.12 | 60.17 | 60.22 | 59.3 | 1510065 |
| 1730414400 | 59.37 | -3.54 | -5.63 | 60.23 | 60.3 | 59.11 | 3626308 |
| 1730328000 | 62.91 | -1.05 | -1.64 | 63.16 | 63.7 | 62.9 | 1679161 |
| 1730241600 | 63.96 | -0.43 | -0.67 | 64.08 | 64.48 | 63.955 | 1165680 |
| 1730155200 | 64.39 | 0.49 | 0.77 | 64.43 | 64.72 | 64.33 | 1193811 |
| 1729896000 | 63.9 | -0.71 | -1.10 | 64.59 | 64.6893 | 63.89 | 761119 |
| 1729809600 | 64.61 | 0.04 | 0.06 | 64.81 | 64.9525 | 64.519999 | 931532 |
| 1729723200 | 64.569999 | -0.08 | -0.12 | 64.55 | 64.7 | 64.34 | 807088 |
| 1729636800 | 64.65 | -0.41 | -0.63 | 64.459999 | 64.72 | 64.415 | 570663 |
| 1729550400 | 65.06 | -0.98 | -1.48 | 65.69 | 65.8 | 64.98 | 681602 |
| 1729291200 | 66.04 | 0.57 | 0.87 | 65.53 | 66.17 | 65.44 | 624372 |
| 1729204800 | 65.47 | 0.17 | 0.26 | 65.48 | 65.61 | 65.129999 | 804930 |
| 1729118400 | 65.3 | -0.13 | -0.20 | 65.39 | 65.735 | 65.099999 | 509306 |
| 1729032000 | 65.43 | 0.01 | 0.02 | 65.93 | 66.42 | 65.405 | 1250083 |
| 1728945600 | 65.42 | 0.57 | 0.88 | 64.48 | 65.43 | 64.45 | 1462826 |
| 1728686400 | 64.849999 | 0.78 | 1.22 | 64.76 | 64.97 | 64.459999 | 2002636 |
| 1728600000 | 64.069999 | -0.2 | -0.31 | 64.5 | 64.53 | 63.92 | 789652 |
| 1728513600 | 64.269999 | 0.04 | 0.06 | 64.33 | 64.53 | 64.14 | 737648 |
| 1728427200 | 64.23 | -0.79 | -1.22 | 64.3 | 64.36 | 63.9152 | 864826 |
| 1728340800 | 65.019999 | -1.38 | -2.08 | 65.86 | 65.989999 | 64.709999 | 1149243 |
| 1728081600 | 66.4 | 0.13 | 0.20 | 65.25 | 66.4 | 65.18 | 882672 |
| 1727995200 | 66.269999 | -0.01 | -0.02 | 66.4 | 66.5 | 66.069999 | 1433086 |
| 1727908800 | 66.28 | -0.27 | -0.41 | 66.3 | 66.379999 | 65.91 | 835074 |
| 1727822400 | 66.55 | 0.26 | 0.39 | 67.38 | 67.4 | 66.495 | 1222694 |
| 1727736000 | 66.29 | 0.3 | 0.45 | 66.48 | 66.56 | 65.965 | 1113743 |
| 1727476800 | 65.989999 | 0.47 | 0.72 | 66.43 | 66.65 | 65.97 | 1354550 |
| 1727390400 | 65.519999 | 2.37 | 3.75 | 65 | 65.66 | 64.75 | 1388672 |
| 1727304000 | 63.15 | -1.02 | -1.59 | 63.5 | 63.58 | 63.085 | 839339 |
| 1727217600 | 64.17 | 1.15 | 1.82 | 63.91 | 64.44 | 63.71 | 1179298 |
| 1727131200 | 63.02 | -0.11 | -0.17 | 63.01 | 63.365 | 62.985 | 740535 |
| 1726872000 | 63.13 | -0.67 | -1.05 | 63.33 | 63.38 | 62.955 | 1092157 |
| 1726785600 | 63.8 | 0.39 | 0.62 | 63.9 | 63.99 | 63.565 | 1181131 |
| 1726699200 | 63.41 | -0.84 | -1.31 | 64.08 | 64.14 | 63.39 | 1777110 |
| 1726612800 | 64.25 | -0.5 | -0.77 | 64.59 | 64.629999 | 64.11 | 737539 |
| 1726526400 | 64.75 | -0.15 | -0.23 | 64.75 | 64.959999 | 64.56 | 644752 |
| 1726267200 | 64.9 | 0.05 | 0.08 | 65 | 65.2 | 64.629999 | 778697 |
| 1726180800 | 64.849999 | 0.5 | 0.78 | 64.33 | 64.89 | 64.319999 | 1061603 |
| 1726094400 | 64.349999 | 0.18 | 0.28 | 64.64 | 64.68 | 64.01 | 915027 |
| 1726008000 | 64.17 | 0.51 | 0.80 | 64.319999 | 64.42 | 63.95 | 885675 |
| 1725921600 | 63.66 | 0.82 | 1.30 | 63.07 | 63.91 | 62.97 | 942198 |
| 1725662400 | 62.84 | -0.6 | -0.95 | 62.91 | 63.12 | 62.64 | 809580 |
| 1725576000 | 63.44 | 0.85 | 1.36 | 63.48 | 63.79 | 63.25 | 1222736 |
| 1725489600 | 62.59 | 1.11 | 1.81 | 62.1 | 62.79 | 62.04 | 974768 |
| 1725403200 | 61.48 | 0.04 | 0.07 | 61.03 | 61.835 | 61.03 | 978392 |
| 1725057600 | 61.44 | -0.08 | -0.13 | 61.34 | 61.45 | 60.95 | 702405 |
| 1724971200 | 61.52 | 0.07 | 0.11 | 61.66 | 61.745 | 61.2 | 676282 |
| 1724884800 | 61.45 | -0.42 | -0.68 | 61.45 | 61.5401 | 61.22 | 547814 |
| 1724798400 | 61.87 | 0.57 | 0.93 | 61.85 | 61.975 | 61.725 | 874330 |
| 1724712000 | 61.3 | -0.39 | -0.63 | 61.29 | 61.57 | 61.25 | 787179 |
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
