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 | -0.34 | -0.591922005571 | 57.44 | 59.09 | 55.77 | 10107519 | 57.34149984 | CS |
| 4 | -1.61 | -2.74229262477 | 58.71 | 59.57 | 55.3 | 11486990 | 57.57611674 | CS |
| 12 | -3.32 | -5.49486924859 | 60.42 | 66.74 | 55.3 | 9234597 | 59.87606679 | CS |
| 26 | 5.05 | 9.70220941402 | 52.05 | 66.74 | 51.08 | 10252171 | 57.85798508 | CS |
| 52 | 5.28899984 | 10.2082565935 | 51.81100016 | 68.22247922 | 47.98 | 8123494 | 56.93770945 | CS |
| 156 | 26.4073999 | 86.0383278509 | 30.6926001 | 68.22247922 | 23.56671607 | 2868650 | 55.51137261 | CS |
| 260 | 39.11508194 | 217.488241033 | 17.98491806 | 68.22247922 | 8.17550003 | 1862892 | 52.98811428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 57.08 | -1.05 | -1.81 | 58.25 | 58.25 | 56.975 | 8753667 |
| 1739490000 | 58.13 | 0.84 | 1.47 | 57.86 | 58.41 | 57.346 | 9062836 |
| 1739403600 | 57.29 | 1.11 | 1.98 | 55.98 | 57.4 | 55.77 | 8241282 |
| 1739317200 | 56.18 | -1.62 | -2.80 | 57.57 | 58.05 | 56.16 | 10684478 |
| 1739230800 | 57.8 | 0.53 | 0.93 | 57.5 | 59.09 | 57.27 | 13775501 |
| 1738971600 | 57.27 | -0.05 | -0.09 | 57.44 | 57.88 | 56.8386 | 8632848 |
| 1738885200 | 57.32 | -0.19 | -0.33 | 57.99 | 58.28 | 56.55 | 10250173 |
| 1738798800 | 57.51 | -1.51 | -2.56 | 56 | 58.3 | 55.69 | 28233803 |
| 1738712400 | 59.02 | 0.66 | 1.13 | 58.57 | 59.19 | 58.28 | 16125088 |
| 1738626000 | 58.36 | 0.01 | 0.02 | 56.36 | 58.57 | 56.34 | 10135634 |
| 1738366800 | 58.35 | -0.64 | -1.08 | 59.15 | 59.15 | 58.2 | 8349714 |
| 1738280400 | 58.99 | 0.72 | 1.24 | 58.59 | 59.57 | 58.49 | 8727672 |
| 1738194000 | 58.27 | 0.44 | 0.76 | 57.14 | 58.56 | 57.14 | 6563588 |
| 1738107600 | 57.83 | -0.47 | -0.81 | 58.14 | 58.1746 | 57.07 | 8695093 |
| 1738021200 | 58.3 | 1.6 | 2.82 | 56.535 | 58.48 | 56.22 | 12035161 |
| 1737762000 | 56.7 | 0.8 | 1.43 | 57.5 | 57.5 | 56.34 | 11113822 |
| 1737675600 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 0 |
| 1737589200 | 55.9 | -0.3 | -0.53 | 56.33 | 56.33 | 55.3 | 12137963 |
| 1737502800 | 56.2 | -1.32 | -2.29 | 57.64 | 57.84 | 56.055 | 13849036 |
| 1737157200 | 57.52 | -0.84 | -1.44 | 58.71 | 58.9 | 57.08 | 9357016 |
| 1737070800 | 58.36 | 0.99 | 1.73 | 57.44 | 59.11 | 57.07 | 9366707 |
| 1736984400 | 57.37 | 0.93 | 1.65 | 57.38 | 57.63 | 56.85 | 10490962 |
| 1736898000 | 56.44 | 0.18 | 0.32 | 56.87 | 56.87 | 55.98 | 6009411 |
| 1736811600 | 56.26 | -0.24 | -0.42 | 56.32 | 56.48 | 55.47 | 8239890 |
| 1736552400 | 56.5 | -1.42 | -2.45 | 57.51 | 57.78 | 56.42 | 10635225 |
| 1736379600 | 57.92 | -0.07 | -0.12 | 57.81 | 58.14 | 57.4 | 9222987 |
| 1736293200 | 57.99 | -0.81 | -1.38 | 58.86 | 58.95 | 57.865 | 8529812 |
| 1736206800 | 58.8 | -0.9 | -1.51 | 59.83 | 59.84 | 58.5 | 10244389 |
| 1735947600 | 59.7 | -0.19 | -0.32 | 60.14 | 60.2 | 59.21 | 5914704 |
| 1735861200 | 59.89 | -0.41 | -0.68 | 60.83 | 61.16 | 59.69 | 5790366 |
| 1735688400 | 60.3 | 0.21 | 0.35 | 60.25 | 60.69 | 59.89 | 5317785 |
| 1735602000 | 60.09 | -0.69 | -1.14 | 59.81 | 60.635 | 59.78 | 4919657 |
| 1735342800 | 60.78 | -0.69 | -1.12 | 60.975 | 61.15 | 60.43 | 4372579 |
| 1735256400 | 61.47 | -0.77 | -1.24 | 61.7 | 62.11 | 61.46 | 5520421 |
| 1735077840 | 62.24 | 0.66 | 1.07 | 61.7 | 62.43 | 61.61 | 2534617 |
| 1734997200 | 61.58 | -0.29 | -0.47 | 61.54 | 61.94 | 60.96 | 8453159 |
| 1734738000 | 61.87 | 0.13 | 0.21 | 61.49 | 62.88 | 61.38 | 12708005 |
| 1734651600 | 61.74 | 0.4 | 0.65 | 62.02 | 62.75 | 61.25 | 8031463 |
| 1734565200 | 61.34 | -2.95 | -4.59 | 64.06 | 64.06 | 61.3 | 10085091 |
| 1734478800 | 64.29 | -0.51 | -0.79 | 64.155 | 64.87 | 63.97 | 7536379 |
| 1734392400 | 64.8 | 0.21 | 0.33 | 65.08 | 65.349999 | 64.55 | 7261069 |
| 1734133200 | 64.59 | -1.57 | -2.37 | 66.12 | 66.43 | 64.224 | 6231781 |
| 1734046800 | 66.16 | 0.59 | 0.90 | 65.655 | 66.739999 | 65.41 | 9948145 |
| 1733960400 | 65.569999 | 0.74 | 1.14 | 65.09 | 65.79 | 64.93 | 7538360 |
| 1733874000 | 64.83 | 0.25 | 0.39 | 64.67 | 65.11 | 64.319999 | 7248928 |
| 1733787600 | 64.58 | -0.82 | -1.25 | 65.569999 | 65.6816 | 63.74 | 10118445 |
| 1733528400 | 65.4 | 0.18 | 0.28 | 65.9 | 66.06 | 65.12 | 9954377 |
| 1733442000 | 65.22 | 1.33 | 2.08 | 63.95 | 65.42 | 63.51 | 11295938 |
| 1733355600 | 63.89 | 2.95 | 4.84 | 62.8101 | 64.14 | 62.78 | 12500788 |
| 1733269200 | 60.94 | 0.4 | 0.66 | 60.84 | 60.99 | 60.41 | 6003967 |
| 1733182800 | 60.54 | -0.98 | -1.59 | 61.56 | 62.11 | 60.51 | 7888607 |
| 1732917840 | 61.52 | -0.53 | -0.85 | 62.1 | 62.13 | 61.52 | 3845108 |
| 1732750800 | 62.05 | -0.66 | -1.05 | 62.56 | 62.69 | 61.51 | 5775464 |
| 1732664400 | 62.71 | 0.71 | 1.15 | 62.09 | 62.74 | 61.85 | 6617469 |
| 1732578000 | 62 | -0.01 | -0.02 | 62.12 | 62.59 | 61.81 | 14046230 |
| 1732318800 | 62.01 | 2.03 | 3.38 | 60.86 | 62.425 | 60.74 | 11131999 |
| 1732232400 | 59.98 | 1.1 | 1.87 | 58.93 | 60.065 | 58.71 | 7505779 |
| 1732146000 | 58.88 | 0.15 | 0.26 | 59.06 | 59.22 | 58.19 | 6388548 |
| 1732059600 | 58.73 | -0.08 | -0.14 | 58.44 | 59.0484 | 57.67 | 9446674 |
| 1731973200 | 58.81 | 0.18 | 0.31 | 58.68 | 59.38 | 58.462 | 5887317 |
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
