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 | 0.74 | 1.21991427629 | 60.66 | 62.89 | 60.28 | 1690656 | 61.57406336 | CS |
| 4 | 0.71 | 1.16987971659 | 60.69 | 62.89 | 58.5 | 1799000 | 59.99925933 | CS |
| 12 | 1.59 | 2.65841832469 | 59.81 | 63.7 | 58.5 | 2137143 | 60.81713308 | CS |
| 26 | 4.82 | 8.51891127607 | 56.58 | 63.7 | 55.1 | 2391546 | 59.38020468 | CS |
| 52 | -1.55 | -2.46227164416 | 62.95 | 63.76 | 49.87 | 2367660 | 57.86392722 | CS |
| 156 | 0.08 | 0.130463144162 | 61.32 | 73.76 | 49.87 | 2010317 | 61.04003219 | CS |
| 260 | 2.95 | 5.04704875962 | 58.45 | 73.76 | 46.03 | 2024423 | 60.95357672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 61.515 | 0.17 | 0.29 | 61.53 | 61.65 | 61.25 | 1416096 |
| 1721428800 | 61.34 | -0.26 | -0.42 | 61.65 | 61.73 | 60.84 | 1745263 |
| 1721342400 | 61.6 | -0.53 | -0.85 | 61.76 | 62.72 | 61.556 | 1579158 |
| 1721256000 | 62.13 | 0.85 | 1.39 | 61.65 | 62.89 | 61.65 | 1815260 |
| 1721169600 | 61.28 | 0.97 | 1.61 | 60.66 | 61.28 | 60.28 | 1897503 |
| 1721083200 | 60.31 | -0.88 | -1.44 | 60.72 | 60.92 | 60.031 | 1758014 |
| 1720824000 | 61.19 | 0.53 | 0.87 | 60.89 | 61.72 | 60.595 | 1878128 |
| 1720737600 | 60.66 | 1.47 | 2.48 | 59.56 | 60.805 | 59.475 | 1728786 |
| 1720651200 | 59.19 | 0.33 | 0.56 | 59.16 | 59.23 | 58.62 | 1920815 |
| 1720564800 | 58.86 | 0.16 | 0.27 | 58.63 | 59.21 | 58.5 | 1730391 |
| 1720478400 | 58.7 | -0.23 | -0.39 | 58.94 | 59.22 | 58.5 | 1980935 |
| 1720219200 | 58.93 | 0.06 | 0.10 | 59.02 | 59.335 | 58.72 | 1561093 |
| 1720040640 | 58.87 | -0.1 | -0.17 | 58.89 | 59.5 | 58.78 | 898215 |
| 1719960000 | 58.97 | 0.17 | 0.29 | 58.84 | 59.2 | 58.57 | 1766156 |
| 1719873600 | 58.8 | -0.73 | -1.23 | 59.82 | 60.05 | 58.67 | 2382300 |
| 1719614400 | 59.53 | -0.43 | -0.72 | 60.14 | 60.21 | 59.13 | 3123929 |
| 1719528000 | 59.96 | 0.35 | 0.59 | 59.68 | 60.05 | 59.355 | 1513484 |
| 1719441600 | 59.61 | 0.46 | 0.78 | 58.82 | 59.695 | 58.61 | 1535108 |
| 1719355200 | 59.15 | -1.62 | -2.67 | 60.69 | 60.825 | 59.12 | 1950374 |
| 1719268800 | 60.77 | 1.22 | 2.05 | 59.53 | 60.955 | 59.53 | 1827068 |
| 1719009600 | 59.55 | 0.07 | 0.12 | 59.6 | 60.13 | 59.46 | 4712682 |
| 1718923200 | 59.48 | 0.54 | 0.92 | 58.91 | 59.55 | 58.54 | 2892671 |
| 1718750400 | 58.94 | -0.34 | -0.57 | 59.11 | 59.58 | 58.665 | 3496873 |
| 1718664000 | 59.28 | -0.37 | -0.62 | 59.15 | 59.69 | 58.875 | 1912218 |
| 1718404800 | 59.65 | -0.1 | -0.17 | 59.44 | 60.09 | 59.11 | 3655873 |
| 1718318400 | 59.75 | -0.06 | -0.10 | 59.72 | 60.385 | 59.38 | 5760824 |
| 1718232000 | 59.81 | -0.58 | -0.96 | 60.75 | 60.78 | 59.46 | 2932722 |
| 1718145600 | 60.39 | -0.11 | -0.18 | 60.09 | 60.57 | 59.79 | 2412256 |
| 1718059200 | 60.5 | -0.13 | -0.21 | 60.55 | 60.9 | 60.25 | 2298925 |
| 1717800000 | 60.63 | -0.73 | -1.19 | 60.78 | 61.03 | 60.57 | 1365248 |
| 1717713600 | 61.36 | -0.62 | -1.00 | 61.75 | 62.16 | 61.21 | 1335505 |
| 1717627200 | 61.98 | -0.9 | -1.43 | 62.64 | 62.72 | 61.83 | 1247741 |
| 1717540800 | 62.88 | 0.24 | 0.38 | 62.51 | 63.09 | 62.25 | 1264118 |
| 1717454400 | 62.64 | -0.29 | -0.46 | 62.93 | 63.44 | 62.55 | 2244424 |
| 1717195200 | 62.93 | 1.6 | 2.61 | 61.6 | 63.02 | 61.51 | 3482866 |
| 1717108800 | 61.33 | 0.87 | 1.44 | 60.79 | 61.4 | 60.67 | 1888678 |
| 1717022400 | 60.46 | -0.78 | -1.27 | 60.91 | 60.91 | 60.41 | 2743524 |
| 1716936000 | 61.24 | -0.19 | -0.31 | 61.37 | 61.97 | 61.1 | 1752191 |
| 1716590400 | 61.43 | 0.56 | 0.92 | 60.93 | 61.45 | 60.7 | 2128563 |
| 1716504000 | 60.87 | -0.97 | -1.57 | 61.48 | 61.72 | 60.75 | 2441293 |
| 1716417600 | 61.84 | -0.77 | -1.23 | 62.27 | 62.69 | 61.72 | 1967082 |
| 1716331200 | 62.61 | -0.14 | -0.22 | 62.7 | 63.23 | 62.49 | 1804636 |
| 1716244800 | 62.75 | -0.49 | -0.77 | 63.41 | 63.5 | 62.54 | 1539625 |
| 1715985600 | 63.24 | 0.09 | 0.14 | 63.25 | 63.28 | 62.76 | 1639925 |
| 1715899200 | 63.15 | 0.16 | 0.25 | 63 | 63.36 | 62.87 | 1369557 |
| 1715812800 | 62.99 | 0.6 | 0.96 | 62.98 | 63.45 | 62.765 | 1746580 |
| 1715726400 | 62.39 | -0.52 | -0.83 | 62.75 | 62.87 | 61.93 | 1362907 |
| 1715640000 | 62.91 | -0.02 | -0.03 | 63.06 | 63.55 | 62.84 | 1898718 |
| 1715380800 | 62.93 | -0.3 | -0.47 | 63.46 | 63.7 | 62.82 | 2001970 |
| 1715294400 | 63.23 | 0.49 | 0.78 | 62.74 | 63.38 | 62.5 | 1788838 |
| 1715208000 | 62.74 | 0.52 | 0.84 | 62.22 | 62.84 | 61.84 | 2227555 |
| 1715121600 | 62.22 | 0.61 | 0.99 | 62.02 | 62.29 | 61.61 | 2509517 |
| 1715035200 | 61.61 | 0.05 | 0.08 | 61.74 | 61.74 | 61.14 | 1913527 |
| 1714776000 | 61.56 | 0.29 | 0.47 | 61.66 | 61.91 | 60.83 | 1543319 |
| 1714689600 | 61.27 | 0.43 | 0.71 | 61.14 | 61.44 | 60.8 | 1539643 |
| 1714603200 | 60.84 | 0.23 | 0.38 | 60.48 | 61.19 | 60.16 | 3489792 |
| 1714516800 | 60.61 | 0.41 | 0.68 | 59.81 | 60.97 | 59.49 | 3496697 |
| 1714430400 | 60.2 | 0.86 | 1.45 | 59.68 | 60.21 | 59.46 | 4512875 |
| 1714171200 | 59.34 | -1.14 | -1.88 | 60.65 | 60.65 | 59.315 | 2386366 |
| 1714084800 | 60.48 | 0.2 | 0.33 | 60.23 | 60.665 | 59.03 | 4987152 |
| 1713998400 | 60.28 | 0.33 | 0.55 | 59.48 | 60.41 | 59.24 | 5468397 |
| 1713912000 | 59.95 | -0.05 | -0.08 | 59.8 | 60.45 | 59.71 | 3175361 |
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
