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 | -4.935 | -8.1827225999 | 60.31 | 60.59 | 55.245 | 996274 | 58.35177394 | CS |
| 4 | -4.665 | -7.76982011992 | 60.04 | 64.83 | 55.245 | 1046088 | 61.23812622 | CS |
| 12 | -5.345 | -8.80270092227 | 60.72 | 64.83 | 55.245 | 1011892 | 60.77872464 | CS |
| 26 | 6.435 | 13.1487535758 | 48.94 | 64.83 | 47.785 | 1009388 | 57.60872256 | CS |
| 52 | 6.855 | 14.1281945589 | 48.52 | 64.83 | 46.85 | 1193436 | 53.45718765 | CS |
| 156 | 5.605 | 11.2618042998 | 49.77 | 64.83 | 31.84 | 1585625 | 44.30561054 | CS |
| 260 | 9.095 | 19.6521175454 | 46.28 | 64.83 | 19 | 1777175 | 41.14287467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 55.56 | -2.77 | -4.75 | 58.275 | 58.48 | 55.53 | 1409920 |
| 1734478800 | 58.33 | -1.58 | -2.64 | 58.91 | 59.185 | 58.15 | 1090992 |
| 1734392400 | 59.91 | -0.05 | -0.08 | 59.84 | 60.59 | 59.84 | 1089043 |
| 1734133200 | 59.96 | -0.04 | -0.07 | 60 | 60.25 | 59.68 | 760214 |
| 1734046800 | 60 | -0.04 | -0.07 | 60.31 | 60.59 | 59.96 | 631201 |
| 1733960400 | 60.04 | -0.15 | -0.25 | 60.54 | 60.93 | 59.255 | 1261814 |
| 1733874000 | 60.19 | -1.12 | -1.83 | 60.25 | 61.46 | 59.75 | 1097897 |
| 1733787600 | 61.31 | -0.7 | -1.13 | 62.02 | 62.13 | 61.19 | 670446 |
| 1733528400 | 62.01 | -0.08 | -0.13 | 62.63 | 62.83 | 61.9095 | 798207 |
| 1733442000 | 62.09 | -0.15 | -0.24 | 62.57 | 62.68 | 61.93 | 1162115 |
| 1733355600 | 62.24 | -0.56 | -0.89 | 62.48 | 62.88 | 61.75 | 1053051 |
| 1733269200 | 62.8 | -0.23 | -0.36 | 63.3 | 63.61 | 62.56 | 982119 |
| 1733182800 | 63.03 | -0.36 | -0.57 | 63.41 | 63.62 | 62.31 | 850122 |
| 1732917840 | 63.39 | -0.12 | -0.19 | 63.63 | 63.81 | 63.06 | 562466 |
| 1732750800 | 63.51 | 0.19 | 0.30 | 63.93 | 64.69 | 63.47 | 545258 |
| 1732664400 | 63.32 | -0.51 | -0.80 | 63.29 | 63.52 | 62.52 | 1092934 |
| 1732578000 | 63.83 | 1.89 | 3.05 | 62.88 | 64.83 | 62.88 | 2521912 |
| 1732318800 | 61.94 | 1.28 | 2.11 | 60.91 | 61.99 | 60.89 | 1047184 |
| 1732232400 | 60.66 | 0.58 | 0.97 | 60.04 | 61.04 | 59.9 | 1248786 |
| 1732146000 | 60.08 | -0.86 | -1.41 | 60.94 | 60.94 | 59.7 | 617868 |
| 1732059600 | 60.94 | -0.1 | -0.16 | 60.605 | 61.2899 | 60.37 | 625897 |
| 1731973200 | 61.04 | 0.3 | 0.49 | 60.6 | 61.06 | 60.38 | 703790 |
| 1731714000 | 60.74 | -0.24 | -0.39 | 60.95 | 61.4822 | 60.44 | 700411 |
| 1731627600 | 60.98 | 0.21 | 0.35 | 60.78 | 61.35 | 60.56 | 694911 |
| 1731541200 | 60.77 | -0.28 | -0.46 | 61.45 | 61.83 | 60.75 | 1401084 |
| 1731454800 | 61.05 | 0.87 | 1.45 | 60 | 61.22 | 59.85 | 1215730 |
| 1731368400 | 60.18 | -0.05 | -0.08 | 60.78 | 61.5 | 60.14 | 720923 |
| 1731109200 | 60.23 | 1.11 | 1.88 | 59.58 | 61.04 | 59.48 | 1323728 |
| 1731022800 | 59.12 | -1.77 | -2.91 | 59.1 | 59.745 | 58.3 | 2389558 |
| 1730936400 | 60.89 | 1.4 | 2.35 | 61.11 | 61.255 | 58.78 | 1598534 |
| 1730850000 | 59.49 | 0.53 | 0.90 | 58.51 | 59.54 | 58.51 | 1012878 |
| 1730763600 | 58.96 | 0.16 | 0.27 | 58.93 | 59.59 | 58.84 | 1041822 |
| 1730500800 | 58.8 | -1.37 | -2.28 | 59.97 | 60.5 | 58.675 | 859044 |
| 1730414400 | 60.17 | -0.79 | -1.30 | 60.7 | 61.13 | 60.17 | 622101 |
| 1730328000 | 60.96 | 0.91 | 1.52 | 60.005 | 61.36 | 60.005 | 813849 |
| 1730241600 | 60.05 | -0.56 | -0.92 | 59.96 | 60.27 | 59.65 | 1059013 |
| 1730155200 | 60.61 | 0.65 | 1.08 | 60.4025 | 60.89 | 60.36 | 645024 |
| 1729896000 | 59.96 | -0.65 | -1.07 | 60.6 | 61.09 | 59.79 | 906615 |
| 1729809600 | 60.61 | 0.64 | 1.07 | 60.5 | 60.62 | 60 | 1001658 |
| 1729723200 | 59.97 | -0.82 | -1.35 | 60.48 | 60.58 | 59.44 | 1335435 |
| 1729636800 | 60.79 | 0.05 | 0.08 | 60.395 | 60.83 | 60.19 | 748864 |
| 1729550400 | 60.74 | -1.42 | -2.28 | 61.94 | 62.02 | 60.32 | 1460219 |
| 1729291200 | 62.16 | -0.5 | -0.80 | 62.83 | 62.96 | 62.03 | 615845 |
| 1729204800 | 62.66 | -0.1 | -0.16 | 62.8 | 62.9689 | 62.25 | 1008075 |
| 1729118400 | 62.76 | 0.98 | 1.59 | 61.87 | 62.86 | 61.87 | 1197326 |
| 1729032000 | 61.78 | 0.76 | 1.25 | 61.06 | 62.65 | 61.06 | 695411 |
| 1728945600 | 61.02 | 0.53 | 0.88 | 60.58 | 61.07 | 60.3 | 851394 |
| 1728686400 | 60.49 | 1.58 | 2.68 | 59.29 | 60.655 | 59.29 | 1157727 |
| 1728600000 | 58.91 | -1.06 | -1.77 | 59.975 | 60.0999 | 58.43 | 1188914 |
| 1728513600 | 59.97 | -0.2 | -0.33 | 59.99 | 60.45 | 59.585 | 1040185 |
| 1728427200 | 60.17 | 0.18 | 0.30 | 60.29 | 60.3148 | 59.39 | 776695 |
| 1728340800 | 59.99 | -0.22 | -0.37 | 60.63 | 60.71 | 59.35 | 960757 |
| 1728081600 | 60.21 | -0.52 | -0.86 | 61.115 | 61.115 | 60.14 | 772946 |
| 1727995200 | 60.73 | -0.35 | -0.57 | 61.015 | 61.015 | 60.36 | 682280 |
| 1727908800 | 61.08 | -0.12 | -0.20 | 60.8921 | 61.52 | 60.52 | 851004 |
| 1727822400 | 61.2 | -0.86 | -1.39 | 61.9 | 62.05 | 61.01 | 860307 |
| 1727735520 | 62.06 | 0.94 | 1.54 | 61.12 | 62.11 | 60.51 | 1538084 |
| 1727476800 | 61.12 | 0.78 | 1.29 | 60.7 | 61.5257 | 60.4116 | 1288422 |
| 1727390400 | 60.34 | -0.18 | -0.30 | 60.72 | 60.96 | 60.32 | 841638 |
| 1727304000 | 60.52 | -0.23 | -0.38 | 60.75 | 61.22 | 60.26 | 943024 |
| 1727217600 | 60.75 | -0.22 | -0.36 | 61 | 61.2 | 60.36 | 847818 |
| 1727131200 | 60.97 | 0.02 | 0.03 | 61.12 | 61.3 | 60.56 | 898105 |
| 1726872000 | 60.95 | 0.09 | 0.15 | 62.11 | 62.11 | 60.28 | 2811248 |
| 1726785600 | 60.86 | -0.13 | -0.21 | 61.3975 | 61.62 | 60.59 | 893064 |
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
