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 | -4.12 | -6.55737704918 | 62.83 | 63.5728 | 58.7 | 2869130 | 61.54766524 | CS |
| 4 | 0.1 | 0.170619348234 | 58.61 | 64.37 | 58.42 | 3225870 | 61.7620223 | CS |
| 12 | -1.25 | -2.08472314877 | 59.96 | 64.37 | 54.75 | 2897944 | 59.07619025 | CS |
| 26 | -9.5 | -13.9275766017 | 68.21 | 68.73 | 54.75 | 2428824 | 61.56951693 | CS |
| 52 | 0.01 | 0.0170357751278 | 58.7 | 69.01 | 54.75 | 2281736 | 61.29997744 | CS |
| 156 | -27.06 | -31.5494928297 | 85.77 | 94.63 | 52.03 | 2128281 | 67.82381279 | CS |
| 260 | -36.48 | -38.3233532934 | 95.19 | 96.81 | 52.03 | 1926656 | 73.61413789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 58.71 | -0.08 | -0.14 | 58.79 | 58.925 | 57.8678 | 3237996 |
| 1741218000 | 58.79 | -0.95 | -1.59 | 59.51 | 60.25 | 58.76 | 2119732 |
| 1741131600 | 59.74 | -3.27 | -5.19 | 62.58 | 62.7 | 59.67 | 3222984 |
| 1741045200 | 63.01 | 0 | 0.00 | 62.77 | 63.53 | 62.5594 | 2622527 |
| 1740786000 | 63.01 | 0.6 | 0.96 | 62.92 | 63.5728 | 62.32 | 3890879 |
| 1740699600 | 62.41 | -1.05 | -1.65 | 62.83 | 63.38 | 62.21 | 2489529 |
| 1740613200 | 63.46 | -0.34 | -0.53 | 63.55 | 63.96 | 63.11 | 2323996 |
| 1740526800 | 63.8 | 0.77 | 1.22 | 63.38 | 64.37 | 63.03 | 2660923 |
| 1740440400 | 63.03 | -0.34 | -0.54 | 63.53 | 63.89 | 62.54 | 3176843 |
| 1740181200 | 63.37 | -0.01 | -0.02 | 62.83 | 63.63 | 62.77 | 3830721 |
| 1740094800 | 63.38 | 0.68 | 1.08 | 62.5 | 63.58 | 62 | 3294080 |
| 1740008400 | 62.7 | 1.19 | 1.93 | 61.51 | 62.73 | 61.35 | 2853580 |
| 1739922000 | 61.51 | -0.03 | -0.05 | 61.64 | 61.88 | 60.055 | 4358562 |
| 1739576400 | 61.54 | -0.96 | -1.54 | 62.5 | 63.17 | 61.46 | 3268740 |
| 1739490000 | 62.5 | 2.78 | 4.66 | 59.8 | 63.47 | 59.7317 | 5354800 |
| 1739403600 | 59.72 | -1.74 | -2.83 | 60.06 | 60.7 | 58.75 | 4620226 |
| 1739317200 | 61.46 | 0.97 | 1.60 | 60.2 | 61.64 | 59.76 | 3211574 |
| 1739230800 | 60.49 | 1.07 | 1.80 | 59.37 | 60.635 | 59.31 | 3376369 |
| 1738971600 | 59.42 | 0.48 | 0.81 | 58.85 | 59.67 | 58.46 | 2309722 |
| 1738885200 | 58.94 | 0.37 | 0.63 | 58.61 | 59.035 | 58.42 | 2305741 |
| 1738798800 | 58.57 | 0.54 | 0.93 | 58.59 | 59.11 | 58.22 | 2379009 |
| 1738712400 | 58.03 | -0.47 | -0.80 | 57.92 | 58.345 | 57.29 | 2480476 |
| 1738626000 | 58.5 | 0.82 | 1.42 | 57.53 | 58.67 | 56.71 | 3183532 |
| 1738366800 | 57.68 | 0.26 | 0.45 | 57.36 | 58.14 | 57.12 | 12741828 |
| 1738280400 | 57.42 | 0.14 | 0.24 | 57.98 | 58.12 | 57.03 | 2684851 |
| 1738194000 | 57.28 | -0.41 | -0.71 | 57.55 | 58.059514 | 57.15 | 2656671 |
| 1738107600 | 57.69 | -0.54 | -0.93 | 59 | 59.59 | 57.42 | 3562348 |
| 1738021200 | 58.23 | 1.91 | 3.39 | 56.9 | 58.56 | 56.825 | 5864515 |
| 1737762000 | 56.32 | 0.53 | 0.95 | 55.94 | 56.4 | 55.77 | 2934799 |
| 1737675600 | 55.79 | 0 | 0.00 | 55.79 | 55.79 | 55.79 | 0 |
| 1737589200 | 55.79 | -2.44 | -4.19 | 57.85 | 57.95 | 55.76 | 1916153 |
| 1737502800 | 58.23 | 0.36 | 0.62 | 58.05 | 58.57 | 57.995 | 2038802 |
| 1737157200 | 57.87 | -0.25 | -0.43 | 58.04 | 58.51 | 57.69 | 2137674 |
| 1737070800 | 58.12 | 1.51 | 2.67 | 56.48 | 58.16 | 56.44 | 2310472 |
| 1736984400 | 56.61 | 0.63 | 1.13 | 56.85 | 57.35 | 56.45 | 2278968 |
| 1736898000 | 55.98 | 0.12 | 0.21 | 55.82 | 56.31 | 55.8 | 1747817 |
| 1736811600 | 55.86 | 0.23 | 0.41 | 55.99 | 56.04 | 54.75 | 2316580 |
| 1736552400 | 55.63 | -1.09 | -1.92 | 55.96 | 56.78 | 55.6 | 3692345 |
| 1736379600 | 56.72 | 0.64 | 1.14 | 55.85 | 56.76 | 55.31 | 2177851 |
| 1736293200 | 56.08 | -0.15 | -0.27 | 56.56 | 57.19 | 56.012 | 2007535 |
| 1736206800 | 56.23 | -1.08 | -1.88 | 57.19 | 57.38 | 55.93 | 1804024 |
| 1735947600 | 57.31 | -0.03 | -0.05 | 57.42 | 57.79 | 57.17 | 1713994 |
| 1735861200 | 57.34 | -0.09 | -0.16 | 57.87 | 58.035 | 57.195 | 1840000 |
| 1735688400 | 57.43 | 0.13 | 0.23 | 57.4 | 57.75 | 56.92 | 1634244 |
| 1735602000 | 57.3 | -0.02 | -0.03 | 57.32 | 57.51 | 56.84 | 1741754 |
| 1735342800 | 57.32 | -0.02 | -0.03 | 56.98 | 57.7999 | 56.77 | 1083294 |
| 1735256400 | 57.34 | 0.06 | 0.10 | 57.02 | 57.635 | 57 | 1354472 |
| 1735077840 | 57.28 | 0.1 | 0.17 | 57.15 | 57.33 | 56.82 | 552205 |
| 1734997200 | 57.18 | 0.23 | 0.40 | 56.71 | 57.23 | 56.28 | 1911585 |
| 1734738000 | 56.95 | 1.05 | 1.88 | 55.895 | 57.14 | 55.75 | 7254532 |
| 1734651600 | 55.9 | -0.26 | -0.46 | 56.15 | 56.86 | 55.89 | 2855441 |
| 1734565200 | 56.16 | -2.35 | -4.02 | 57.53 | 58.05 | 56.13 | 2483188 |
| 1734478800 | 58.51 | 0.38 | 0.65 | 58 | 59.03 | 57.715 | 1852248 |
| 1734392400 | 58.13 | -1.39 | -2.34 | 59.6 | 59.64 | 58.01 | 2356047 |
| 1734133200 | 59.52 | -0.27 | -0.45 | 59.7 | 60.14 | 59.255 | 1495074 |
| 1734046800 | 59.79 | -0.2 | -0.33 | 59.96 | 60.3 | 59.48 | 2153126 |
| 1733960400 | 59.99 | -0.55 | -0.91 | 60.47 | 60.85 | 59.66 | 1987892 |
| 1733874000 | 60.54 | 0.29 | 0.48 | 60.37 | 60.92 | 59.04 | 1782346 |
| 1733787600 | 60.25 | 0.47 | 0.79 | 60 | 61.17 | 59.66 | 2299347 |
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
