We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.18 | 3.65894595502 | 59.58 | 62.38 | 59.16 | 1639338 | 61.14161981 | CS |
| 4 | 3.68 | 6.33608815427 | 58.08 | 62.38 | 56.27 | 1806159 | 58.5751233 | CS |
| 12 | 1.91 | 3.19131161236 | 59.85 | 63.24 | 56.06 | 1988167 | 59.24457373 | CS |
| 26 | 8.75 | 16.5063195623 | 53.01 | 63.24 | 52.09 | 2438003 | 58.11685728 | CS |
| 52 | -12.51 | -16.8439477582 | 74.27 | 74.75 | 52.03 | 2555548 | 59.10311397 | CS |
| 156 | -23.17 | -27.2812904745 | 84.93 | 94.63 | 52.03 | 1948147 | 72.1703865 | CS |
| 260 | -15.21 | -19.760945823 | 76.97 | 99.42 | 52.03 | 1848672 | 76.70725882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 61.76 | 0.66 | 1.08 | 61.25 | 62.12 | 61.03 | 1530658 |
| 1721428800 | 61.1 | -0.29 | -0.47 | 61.61 | 61.61 | 60.63 | 1696034 |
| 1721342400 | 61.39 | -0.16 | -0.26 | 61.12 | 62.38 | 61.02 | 1695328 |
| 1721256000 | 61.55 | 1.83 | 3.06 | 59.74 | 61.805 | 59.64 | 2593551 |
| 1721169600 | 59.72 | 0.46 | 0.78 | 59.58 | 59.81 | 59.16 | 1413215 |
| 1721083200 | 59.26 | -1.08 | -1.79 | 59.86 | 60.16 | 59.07 | 1622569 |
| 1720824000 | 60.34 | 0.94 | 1.58 | 59.61 | 60.62 | 59.23 | 2294861 |
| 1720737600 | 59.4 | 1.31 | 2.26 | 58.64 | 59.7203 | 58.47 | 2619573 |
| 1720651200 | 58.09 | 0.25 | 0.43 | 58 | 58.17 | 57.29 | 1876529 |
| 1720564800 | 57.84 | 0.53 | 0.92 | 57.24 | 57.91 | 56.88 | 1914758 |
| 1720478400 | 57.31 | 0.04 | 0.07 | 57.29 | 57.49 | 57 | 1535572 |
| 1720219200 | 57.27 | -0.04 | -0.07 | 57.35 | 57.865 | 57.045 | 1753634 |
| 1720040640 | 57.31 | 0.79 | 1.40 | 56.78 | 57.84 | 56.6753 | 1105638 |
| 1719960000 | 56.52 | -0.04 | -0.07 | 56.73 | 57.27 | 56.27 | 1987138 |
| 1719873600 | 56.56 | -0.63 | -1.10 | 57.07 | 57.39 | 56.32 | 1984752 |
| 1719614400 | 57.19 | 0 | 0.00 | 57.19 | 57.19 | 57.19 | 0 |
| 1719528000 | 57.19 | 0.22 | 0.39 | 56.91 | 57.66 | 56.77 | 1274001 |
| 1719441600 | 56.97 | -0.12 | -0.21 | 56.98 | 57.14 | 56.35 | 1407794 |
| 1719355200 | 57.09 | -0.91 | -1.57 | 58.08 | 58.35 | 57.03 | 1543553 |
| 1719268800 | 58 | 0.82 | 1.43 | 57.31 | 58.14 | 57.02 | 1569401 |
| 1719009600 | 57.18 | -0.81 | -1.40 | 58 | 58.3 | 57.18 | 4199268 |
| 1718923200 | 57.99 | -0.01 | -0.02 | 57.8 | 58.47 | 57.5 | 1734487 |
| 1718750400 | 58 | 0.35 | 0.61 | 57.43 | 58.2 | 57.43 | 2352750 |
| 1718664000 | 57.65 | -1.36 | -2.30 | 58.48 | 58.79 | 57.51 | 2289693 |
| 1718404800 | 59.01 | 0.3 | 0.51 | 58.4 | 59.15 | 58.02 | 1677378 |
| 1718318400 | 58.71 | -0.23 | -0.39 | 59.06 | 59.2 | 57.81 | 1411036 |
| 1718232000 | 58.94 | -0.15 | -0.25 | 60 | 60 | 58.36 | 1301793 |
| 1718145600 | 59.09 | 0.05 | 0.08 | 58.35 | 59.3 | 58.35 | 1661310 |
| 1718059200 | 59.04 | 0.46 | 0.79 | 58.5 | 59.38 | 58.2865 | 1785694 |
| 1717800000 | 58.58 | -0.25 | -0.42 | 58.33 | 59.06 | 58.23 | 1944463 |
| 1717713600 | 58.83 | -0.69 | -1.16 | 59.22 | 60.25 | 58.72 | 1238306 |
| 1717627200 | 59.52 | -1.3 | -2.14 | 60.79 | 60.82 | 59.46 | 1865381 |
| 1717540800 | 60.82 | 1.14 | 1.91 | 59.64 | 61.03 | 59.43 | 2705281 |
| 1717454400 | 59.68 | 0.45 | 0.76 | 59.27 | 60.18 | 59 | 2077300 |
| 1717195200 | 59.23 | 1.66 | 2.88 | 57.85 | 59.26 | 57.66 | 4677854 |
| 1717108800 | 57.57 | 0.8 | 1.41 | 57.14 | 57.6 | 56.69 | 1675286 |
| 1717022400 | 56.77 | -0.03 | -0.05 | 56.35 | 56.86 | 56.06 | 1972289 |
| 1716936000 | 56.8 | -0.73 | -1.27 | 57.94 | 58.385 | 56.76 | 1405382 |
| 1716590400 | 57.53 | 0 | 0.00 | 57.62 | 58.31 | 57.35 | 2058779 |
| 1716504000 | 57.53 | -2.28 | -3.81 | 59.28 | 59.4 | 57.45 | 1776834 |
| 1716417600 | 59.81 | -1.41 | -2.30 | 60.65 | 61.05 | 59.76 | 1565602 |
| 1716331200 | 61.22 | 0.44 | 0.72 | 60.82 | 61.35 | 60.68 | 1637330 |
| 1716244800 | 60.78 | -0.18 | -0.30 | 61 | 61.0061 | 60.61 | 980481 |
| 1715985600 | 60.96 | -0.5 | -0.81 | 61.25 | 61.38 | 60.62 | 1921717 |
| 1715899200 | 61.46 | 0.93 | 1.54 | 60.53 | 61.83 | 60.19 | 3011347 |
| 1715812800 | 60.53 | -0.37 | -0.61 | 60.85 | 61.005 | 60.32 | 2109127 |
| 1715726400 | 60.9 | -0.38 | -0.62 | 61.88 | 61.9901 | 60.86 | 1767526 |
| 1715640000 | 61.28 | -0.64 | -1.03 | 61.8 | 61.96 | 61.07 | 2147172 |
| 1715380800 | 61.92 | 0.16 | 0.26 | 62.1 | 62.25 | 61.41 | 1635825 |
| 1715294400 | 61.76 | 0.72 | 1.18 | 60.94 | 61.86 | 60.66 | 1376602 |
| 1715208000 | 61.04 | -0.13 | -0.21 | 60.88 | 61.33 | 60.51 | 1567934 |
| 1715121600 | 61.17 | 1.46 | 2.45 | 60.13 | 61.26 | 60.01 | 2075980 |
| 1715035200 | 59.71 | -0.3 | -0.50 | 60.22 | 60.43 | 59.555 | 1751117 |
| 1714776000 | 60.01 | -0.74 | -1.22 | 61.19 | 61.495 | 58.9 | 3434786 |
| 1714689600 | 60.75 | -0.87 | -1.41 | 62.62 | 63.24 | 60.32 | 3164779 |
| 1714603200 | 61.62 | 1 | 1.65 | 60.66 | 62.49 | 60.435 | 2087397 |
| 1714516800 | 60.62 | 0.16 | 0.26 | 59.85 | 60.88 | 59.1 | 3515949 |
| 1714430400 | 60.46 | 1 | 1.68 | 59.82 | 60.77 | 59.675 | 1789852 |
| 1714171200 | 59.46 | -1.06 | -1.75 | 60.53 | 60.75 | 59.43 | 1590684 |
| 1714084800 | 60.52 | -0.32 | -0.53 | 60.89 | 61.18 | 59.67 | 1432034 |
| 1713998400 | 60.84 | 0.49 | 0.81 | 60.04 | 61.05 | 59.44 | 2086858 |
| 1713912000 | 60.35 | 0.05 | 0.08 | 60.03 | 60.99 | 59.8229 | 1831776 |
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
