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 | 2.05 | 3.33876221498 | 61.4 | 63.67 | 61.35 | 2621748 | 62.52180571 | CS |
| 4 | -0.85 | -1.32192846034 | 64.3 | 65.06 | 60.88 | 1910773 | 63.19290881 | CS |
| 12 | 2.43 | 3.98230088496 | 61.02 | 66.48 | 59.27 | 2546091 | 62.66675732 | CS |
| 26 | 7.39 | 13.1823046736 | 56.06 | 67.16 | 55 | 2711663 | 61.40274724 | CS |
| 52 | 4.79 | 8.1657006478 | 58.66 | 67.44 | 52.16 | 2892026 | 59.42778629 | CS |
| 156 | -7.41 | -10.4572396274 | 70.86 | 72.2 | 50.61 | 2126982 | 61.25318312 | CS |
| 260 | 1.55 | 2.50403877221 | 61.9 | 84.7 | 29.5 | 2005260 | 60.08256639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 63.32 | 0.17 | 0.27 | 63.48 | 63.67 | 63.1 | 2670970 |
| 1732059600 | 63.15 | 0.83 | 1.33 | 62.94 | 63.225 | 62.74 | 2082574 |
| 1731973200 | 62.32 | 0.42 | 0.68 | 62.15 | 62.59 | 62.02 | 4134863 |
| 1731714000 | 61.9 | -0.01 | -0.02 | 61.93 | 61.99 | 61.48 | 2375136 |
| 1731627600 | 61.91 | 0.53 | 0.86 | 61.4 | 62.41 | 61.35 | 1845197 |
| 1731541200 | 61.38 | -0.76 | -1.22 | 61.6 | 61.64 | 60.88 | 2168564 |
| 1731454800 | 62.14 | -2.38 | -3.69 | 63.14 | 63.37 | 62.07 | 2793328 |
| 1731368400 | 64.519999 | 0.43 | 0.67 | 64.12 | 64.67 | 64.12 | 1919410 |
| 1731109200 | 64.09 | 0.34 | 0.53 | 63.73 | 64.269999 | 63.56 | 1557453 |
| 1731022800 | 63.75 | -0.71 | -1.10 | 63.86 | 64.0099 | 63.31 | 1581174 |
| 1730936400 | 64.459999 | 0.22 | 0.34 | 64.599999 | 64.76 | 63.57 | 1013308 |
| 1730850000 | 64.239999 | 1.73 | 2.77 | 63.71 | 64.41 | 63.61 | 2334189 |
| 1730763600 | 62.51 | -0.69 | -1.09 | 63.17 | 63.3 | 62.51 | 1565741 |
| 1730500800 | 63.2 | 0.17 | 0.27 | 63.22 | 63.59 | 62.98 | 1261135 |
| 1730414400 | 63.03 | -1.14 | -1.78 | 64.03 | 64.06 | 62.99 | 1285858 |
| 1730328000 | 64.17 | -0.46 | -0.71 | 64.19 | 64.643199 | 63.85 | 1708279 |
| 1730241600 | 64.629999 | 0.13 | 0.20 | 64 | 65.06 | 64 | 1595681 |
| 1730155200 | 64.5 | 0.85 | 1.34 | 63.75 | 64.54 | 63.72 | 1984841 |
| 1729896000 | 63.65 | -0.59 | -0.92 | 64 | 64.3 | 63.53 | 1047769 |
| 1729809600 | 64.239999 | 0.07 | 0.11 | 64.3 | 64.435 | 64.17 | 1289983 |
| 1729723200 | 64.17 | 1.03 | 1.63 | 63.25 | 64.2 | 63.13 | 2567877 |
| 1729636800 | 63.14 | -0.36 | -0.57 | 63.1 | 63.26 | 62.88 | 1467739 |
| 1729550400 | 63.5 | 2.63 | 4.32 | 62.5 | 64.18 | 62.5 | 4999218 |
| 1729291200 | 60.87 | -0.01 | -0.02 | 61.44 | 61.55 | 60.71 | 4073611 |
| 1729204800 | 60.88 | -1.41 | -2.26 | 61.61 | 61.73 | 60.79 | 2449691 |
| 1729118400 | 62.29 | 0.9 | 1.47 | 61.8 | 62.32 | 61.68 | 1878983 |
| 1729032000 | 61.39 | -0.41 | -0.66 | 61.72 | 61.87 | 61.38 | 1309008 |
| 1728945600 | 61.8 | 1.26 | 2.08 | 61.69 | 62.12 | 61.64 | 1650956 |
| 1728686400 | 60.54 | -0.19 | -0.31 | 60.6 | 60.945 | 60.49 | 1577438 |
| 1728600000 | 60.73 | 0.76 | 1.27 | 60.67 | 61 | 60.6 | 2072551 |
| 1728513600 | 59.97 | -0.41 | -0.68 | 60.15 | 60.36 | 59.69 | 1764744 |
| 1728427200 | 60.38 | 0.93 | 1.56 | 60.38 | 60.83 | 60.11 | 2275778 |
| 1728340800 | 59.45 | -1.56 | -2.56 | 60.1 | 60.15 | 59.27 | 2454634 |
| 1728081600 | 61.01 | 0.72 | 1.19 | 60.25 | 61.05 | 60.22 | 4121451 |
| 1727995200 | 60.29 | -2.03 | -3.26 | 61.64 | 61.65 | 60.15 | 5240100 |
| 1727908800 | 62.32 | -0.07 | -0.11 | 62.58 | 62.77 | 62.02 | 2957743 |
| 1727822400 | 62.39 | -0.17 | -0.27 | 63.17 | 63.51 | 62.23 | 4201261 |
| 1727736000 | 62.56 | -1.79 | -2.78 | 63.57 | 63.57 | 62.47 | 6016203 |
| 1727476800 | 64.349999 | -1.45 | -2.20 | 65.37 | 65.37 | 64.1074 | 3252475 |
| 1727390400 | 65.8 | -0.36 | -0.54 | 66.069999 | 66.135 | 65.019999 | 5504758 |
| 1727304000 | 66.16 | 0.08 | 0.12 | 66.12 | 66.48 | 66.08 | 3907542 |
| 1727217600 | 66.08 | 0.05 | 0.08 | 66.06 | 66.34 | 65.97 | 2127768 |
| 1727131200 | 66.03 | 0.3 | 0.46 | 65.959999 | 66.09 | 65.735 | 3110772 |
| 1726872000 | 65.73 | 0.93 | 1.44 | 65 | 65.815 | 64.91 | 1900962 |
| 1726785600 | 64.8 | 1.34 | 2.11 | 64.36 | 64.83 | 64.17 | 1955572 |
| 1726699200 | 63.46 | 0.47 | 0.75 | 63.34 | 63.81 | 63.02 | 2689509 |
| 1726612800 | 62.99 | 0.13 | 0.21 | 62.76 | 63.06 | 62.64 | 5180638 |
| 1726526400 | 62.86 | 0.26 | 0.42 | 62.69 | 62.89 | 62.44 | 2966847 |
| 1726267200 | 62.6 | 0.12 | 0.19 | 62.37 | 62.795 | 62.18 | 2738232 |
| 1726180800 | 62.48 | 1.29 | 2.11 | 61.83 | 62.55 | 61.57 | 2222233 |
| 1726094400 | 61.19 | 0.16 | 0.26 | 61.09 | 61.21 | 60.71 | 1384387 |
| 1726008000 | 61.03 | -0.48 | -0.78 | 61.61 | 61.63 | 60.5 | 1431845 |
| 1725921600 | 61.51 | 1 | 1.65 | 61.35 | 61.67 | 61.13 | 2203892 |
| 1725662400 | 60.51 | -0.44 | -0.72 | 60.76 | 61.4 | 60.41 | 2784805 |
| 1725576000 | 60.95 | -0.76 | -1.23 | 61.75 | 62.19 | 60.74 | 3326668 |
| 1725489600 | 61.71 | 0.77 | 1.26 | 60.94 | 61.97 | 60.94 | 2581574 |
| 1725403200 | 60.94 | -0.17 | -0.28 | 60.84 | 61.33 | 60.84 | 4092806 |
| 1725057600 | 61.11 | 0.11 | 0.18 | 60.68 | 61.12 | 60.675 | 2481353 |
| 1724971200 | 61 | 0.15 | 0.25 | 61.02 | 61.21 | 60.74 | 1080283 |
| 1724884800 | 60.85 | -0.29 | -0.47 | 60.95 | 61.09 | 60.69 | 1234237 |
| 1724798400 | 61.14 | -0.08 | -0.13 | 60.955 | 61.245 | 60.66 | 1450914 |
| 1724712000 | 61.22 | 0.29 | 0.48 | 61.01 | 61.24 | 60.93 | 1178837 |
| 1724452800 | 60.93 | 0.92 | 1.53 | 60.25 | 61.11 | 60.17 | 2447929 |
| 1724366400 | 60.01 | -0.44 | -0.73 | 60.41 | 60.51 | 59.71 | 1797481 |
| 1724280000 | 60.45 | 0.36 | 0.60 | 60.02 | 60.45 | 59.93 | 1847481 |
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
