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 | 0.1 | 0.164365548981 | 60.84 | 61.23 | 59.95 | 2875881 | 60.48346058 | CS |
| 4 | -2.34 | -3.69785082174 | 63.28 | 67.16 | 59.95 | 3221228 | 63.20688403 | CS |
| 12 | 2.62 | 4.49245541838 | 58.32 | 67.16 | 54.99 | 2653308 | 59.9960296 | CS |
| 26 | 1.31 | 2.19688076472 | 59.63 | 67.16 | 52.16 | 3278274 | 57.304242 | CS |
| 52 | -7.35 | -10.7629228291 | 68.29 | 71.39 | 52.16 | 2703351 | 59.30370992 | CS |
| 156 | -11.65 | -16.0490425678 | 72.59 | 79.39 | 50.61 | 1995305 | 62.35227293 | CS |
| 260 | -64.51 | -51.4228776405 | 125.45 | 127.35 | 29.5 | 1912337 | 61.05554299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 60.94 | 0.66 | 1.09 | 60.5 | 61.23 | 60.5 | 3512093 |
| 1721083200 | 60.28 | -0.16 | -0.26 | 60.44 | 60.75 | 60.08 | 3599725 |
| 1720824000 | 60.44 | 0.12 | 0.20 | 60.81 | 60.81 | 60.23 | 1860845 |
| 1720737600 | 60.32 | -0.04 | -0.07 | 60.39 | 60.89 | 60.17 | 3138897 |
| 1720651200 | 60.36 | -0.93 | -1.52 | 60.84 | 60.97 | 59.95 | 2341397 |
| 1720564800 | 61.29 | -0.63 | -1.02 | 61.92 | 62.22 | 61.29 | 3567440 |
| 1720478400 | 61.92 | 0.03 | 0.05 | 62.07 | 62.4 | 61.84 | 2773551 |
| 1720219200 | 61.89 | -4.75 | -7.13 | 62.61 | 62.98 | 61.26 | 4587483 |
| 1720040640 | 66.64 | -0.33 | -0.49 | 66.86 | 66.989999 | 66.269999 | 2314936 |
| 1719960000 | 66.97 | 2.87 | 4.48 | 65.61 | 67.16 | 65.099999 | 4858918 |
| 1719873600 | 64.099999 | -0.77 | -1.19 | 64.709999 | 65.11 | 64.03 | 3049496 |
| 1719614400 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1719528000 | 64.87 | -0.13 | -0.20 | 65 | 65.42 | 64.53 | 3588074 |
| 1719441600 | 65 | -0.06 | -0.09 | 64.75 | 65.019999 | 64.129999 | 4041655 |
| 1719355200 | 65.06 | 0.84 | 1.31 | 64.51 | 65.2 | 64.44 | 3193267 |
| 1719268800 | 64.22 | 0.81 | 1.28 | 63.59 | 64.349999 | 63.26 | 2985091 |
| 1719009600 | 63.41 | 0.17 | 0.27 | 62.83 | 63.56 | 62.52 | 2083068 |
| 1718923200 | 63.24 | 1.59 | 2.58 | 63.28 | 63.59 | 62.93 | 3020525 |
| 1718750400 | 61.65 | 0.71 | 1.17 | 61.37 | 61.925 | 61.32 | 3481767 |
| 1718664000 | 60.94 | 0.28 | 0.46 | 60.66 | 60.94 | 60.12 | 2152594 |
| 1718404800 | 60.66 | 0.41 | 0.68 | 60.2 | 60.68 | 59.43 | 1799527 |
| 1718318400 | 60.25 | -0.07 | -0.12 | 60.68 | 60.68 | 60.07 | 2443784 |
| 1718232000 | 60.32 | 1.27 | 2.15 | 59.67 | 60.57 | 59.6 | 3196433 |
| 1718145600 | 59.05 | -0.04 | -0.07 | 58.83 | 59.15 | 58.42 | 2798537 |
| 1718059200 | 59.09 | 0 | 0.00 | 58.66 | 59.27 | 58.6 | 1620475 |
| 1717800000 | 59.09 | 0.01 | 0.02 | 59.42 | 59.42 | 58.8 | 1710173 |
| 1717713600 | 59.08 | 0.65 | 1.11 | 59 | 59.34 | 58.7 | 2467134 |
| 1717627200 | 58.43 | 2.92 | 5.26 | 58.15 | 58.46 | 57.17 | 4518497 |
| 1717540800 | 55.51 | -5.72 | -9.34 | 57.45 | 57.84 | 55 | 5313089 |
| 1717454400 | 61.23 | 3.34 | 5.77 | 59.77 | 61.27 | 59.7 | 4375627 |
| 1717195200 | 57.89 | 0.67 | 1.17 | 57.63 | 57.965 | 57.29 | 3676353 |
| 1717108800 | 57.22 | 0.22 | 0.39 | 57.15 | 57.4 | 56.46 | 3598774 |
| 1717022400 | 57 | -0.77 | -1.33 | 56.92 | 57.09 | 56.85 | 1552376 |
| 1716936000 | 57.77 | -0.23 | -0.40 | 58.06 | 58.445 | 57.75 | 2041577 |
| 1716590400 | 58 | 1.23 | 2.17 | 57.56 | 58.26 | 57.28 | 2755163 |
| 1716504000 | 56.77 | 0.62 | 1.10 | 57.2 | 57.33 | 56.74 | 2174806 |
| 1716417600 | 56.15 | -0.02 | -0.04 | 56.24 | 56.35 | 56.03 | 880043 |
| 1716331200 | 56.17 | -0.34 | -0.60 | 56.06 | 56.46 | 55.96 | 2070349 |
| 1716244800 | 56.51 | -0.27 | -0.48 | 56.82 | 57.03 | 56.38 | 815844 |
| 1715985600 | 56.78 | 0.74 | 1.32 | 56.18 | 56.865 | 56.145 | 1707704 |
| 1715899200 | 56.04 | 0.38 | 0.68 | 56.09 | 56.36 | 55.94 | 1132883 |
| 1715812800 | 55.66 | -0.29 | -0.52 | 55.63 | 55.75 | 54.99 | 1571738 |
| 1715726400 | 55.95 | 0.05 | 0.09 | 55.99 | 56.065 | 55.535 | 1757042 |
| 1715640000 | 55.9 | 0.4 | 0.72 | 56.1 | 56.58 | 55.89 | 1860835 |
| 1715380800 | 55.5 | 0.17 | 0.31 | 55.2 | 55.65 | 55.09 | 2313252 |
| 1715294400 | 55.33 | -0.74 | -1.32 | 55.66 | 55.94 | 55.27 | 2835999 |
| 1715208000 | 56.07 | -0.69 | -1.22 | 56.01 | 56.2 | 55.81 | 3111283 |
| 1715121600 | 56.76 | -1.32 | -2.27 | 57.43 | 57.53 | 56.57 | 4044395 |
| 1715035200 | 58.08 | -0.43 | -0.73 | 58.5 | 58.72 | 58.05 | 1641993 |
| 1714776000 | 58.51 | -0.36 | -0.61 | 58.61 | 58.61 | 58 | 3785324 |
| 1714689600 | 58.87 | 0.73 | 1.26 | 58.75 | 59.22 | 58.59 | 1788685 |
| 1714603200 | 58.14 | 0.54 | 0.94 | 57.82 | 58.58 | 57.68 | 2295242 |
| 1714516800 | 57.6 | -0.73 | -1.25 | 58 | 58.52 | 57.39 | 1587105 |
| 1714430400 | 58.33 | -0.01 | -0.02 | 58.52 | 58.69 | 58.25 | 2073588 |
| 1714171200 | 58.34 | 0.01 | 0.02 | 58.34 | 58.75 | 58.175 | 1434939 |
| 1714084800 | 58.33 | 0.07 | 0.12 | 58.03 | 58.405 | 57.77 | 1686365 |
| 1713998400 | 58.26 | -0.18 | -0.31 | 58.32 | 58.44 | 57.755 | 1633808 |
| 1713912000 | 58.44 | 0.14 | 0.24 | 57.88 | 58.465 | 57.55 | 2651450 |
| 1713825600 | 58.3 | -0.75 | -1.27 | 57.83 | 58.45 | 56.65 | 3977731 |
| 1713566400 | 59.05 | 1.67 | 2.91 | 57.79 | 59.1 | 57.72 | 4296438 |
| 1713480000 | 57.38 | 0.56 | 0.99 | 56.87 | 57.495 | 56.46 | 3342735 |
| 1713393600 | 56.82 | 0.29 | 0.51 | 56.5 | 57.045 | 56.49 | 2787880 |
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
