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 | -0.57 | -0.946372239748 | 60.23 | 60.94 | 59.25 | 2430275 | 60.35435535 | CS |
| 4 | 0.81 | 1.37638062872 | 58.85 | 62.02 | 58.18 | 2285747 | 60.24880937 | CS |
| 12 | -7.14 | -10.6886227545 | 66.8 | 68.5 | 57.775 | 2598838 | 62.58573533 | CS |
| 26 | -0.36 | -0.599800066644 | 60.02 | 68.5 | 57.775 | 2612666 | 62.83362599 | CS |
| 52 | 5.12 | 9.38760542721 | 54.54 | 68.5 | 53 | 2718175 | 60.59324686 | CS |
| 156 | -6.84 | -10.2857142857 | 66.5 | 71.76 | 50.61 | 2229455 | 61.09652358 | CS |
| 260 | 1.86 | 3.21799307958 | 57.8 | 84.7 | 29.5 | 2075106 | 60.24641752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 59.58 | -1.17 | -1.93 | 59.81 | 60.3 | 59.29 | 1603670 |
| 1740008400 | 60.75 | 0.24 | 0.40 | 60.94 | 60.94 | 60.37 | 2487520 |
| 1739922000 | 60.51 | 0.28 | 0.46 | 60.53 | 60.785 | 60.36 | 3420521 |
| 1739576400 | 60.23 | 0.06 | 0.10 | 60.23 | 60.5 | 60.03 | 2209389 |
| 1739490000 | 60.17 | -0.11 | -0.18 | 60.28 | 60.36 | 59.96 | 4027511 |
| 1739403600 | 60.28 | -0.4 | -0.66 | 60.34 | 60.55 | 59.97 | 2973088 |
| 1739317200 | 60.68 | 0.11 | 0.18 | 60.16 | 60.81 | 60.07 | 2103543 |
| 1739230800 | 60.57 | -0.65 | -1.06 | 61 | 61.55 | 60.535 | 2349283 |
| 1738971600 | 61.22 | -0.73 | -1.18 | 61.3 | 61.52 | 60.96 | 1568567 |
| 1738885200 | 61.95 | 0.35 | 0.57 | 61.69 | 62.02 | 61.62 | 1379633 |
| 1738798800 | 61.6 | 0.5 | 0.82 | 61.42 | 61.66 | 61.28 | 2195001 |
| 1738712400 | 61.1 | 1.23 | 2.05 | 61.05 | 61.45 | 60.88 | 1864933 |
| 1738626000 | 59.87 | -0.77 | -1.27 | 59.55 | 60.245 | 59.55 | 1871170 |
| 1738366800 | 60.64 | 0.14 | 0.23 | 60.5 | 60.905 | 60.27 | 2021786 |
| 1738280400 | 60.5 | 0.93 | 1.56 | 60.22 | 60.68 | 60.07 | 1404965 |
| 1738194000 | 59.57 | -0.77 | -1.28 | 60.01 | 60.16 | 59.57 | 1511593 |
| 1738107600 | 60.34 | 1.62 | 2.76 | 59.75 | 60.51 | 59.585 | 2392286 |
| 1738021200 | 58.72 | 0.39 | 0.67 | 58.22 | 58.88 | 58.18 | 2782023 |
| 1737762000 | 58.33 | -2.35 | -3.87 | 58.85 | 59.05 | 58.33 | 3262705 |
| 1737675600 | 60.68 | 0 | 0.00 | 60.68 | 60.68 | 60.68 | 0 |
| 1737589200 | 60.68 | 1.82 | 3.09 | 60.05 | 61.27 | 60.025 | 5308231 |
| 1737502800 | 58.86 | 0.46 | 0.79 | 58.61 | 59.025 | 58.55 | 2573339 |
| 1737157200 | 58.4 | -0.24 | -0.41 | 58.35 | 58.59 | 58.025 | 1797522 |
| 1737070800 | 58.64 | -0.52 | -0.88 | 59.01 | 59.29 | 58.47 | 1771213 |
| 1736984400 | 59.16 | 0.63 | 1.08 | 59.16 | 59.3 | 58.9 | 2903420 |
| 1736898000 | 58.53 | 0.47 | 0.81 | 58.55 | 58.72 | 58.19 | 3151140 |
| 1736811600 | 58.06 | -0.57 | -0.97 | 57.96 | 58.22 | 57.775 | 3465713 |
| 1736552400 | 58.63 | -1.75 | -2.90 | 59.27 | 59.615 | 58.56 | 5948818 |
| 1736379600 | 60.38 | -1.09 | -1.77 | 60.53 | 60.53 | 59.88 | 1748819 |
| 1736293200 | 61.47 | -0.51 | -0.82 | 61.94 | 62.32 | 61.38 | 2210787 |
| 1736206800 | 61.98 | -0.56 | -0.90 | 61.59 | 62.12 | 61.57 | 5668698 |
| 1735947600 | 62.54 | -1.52 | -2.37 | 62.77 | 62.83 | 62.13 | 1998108 |
| 1735861200 | 64.06 | 0.2 | 0.31 | 64.17 | 64.34 | 63.78 | 1518264 |
| 1735688400 | 63.86 | -0.28 | -0.44 | 63.88 | 64.099999 | 63.54 | 1640633 |
| 1735602000 | 64.14 | -0.46 | -0.71 | 64.069999 | 64.15 | 63.62 | 1522635 |
| 1735342800 | 64.599999 | -0.17 | -0.26 | 64.5 | 64.79 | 64.269999 | 712594 |
| 1735256400 | 64.769999 | -0.42 | -0.64 | 64.72 | 64.98 | 64.599999 | 525700 |
| 1735077840 | 65.19 | 0.07 | 0.11 | 65.04 | 65.239999 | 64.845 | 1367774 |
| 1734997200 | 65.12 | 0.86 | 1.34 | 64.56 | 65.239999 | 64.37 | 2531603 |
| 1734738000 | 64.26 | -0.06 | -0.09 | 63.58 | 64.444999 | 63.41 | 3247279 |
| 1734651600 | 64.319999 | -0.07 | -0.11 | 64.769999 | 64.769999 | 64.16 | 3425020 |
| 1734565200 | 64.39 | -1.11 | -1.69 | 65.7 | 65.754999 | 64.36 | 3183011 |
| 1734478800 | 65.5 | -1.19 | -1.78 | 65.379999 | 65.8 | 65.11 | 3090158 |
| 1734392400 | 66.69 | -0.31 | -0.46 | 66.98 | 67.055 | 66.65 | 3744110 |
| 1734133200 | 67 | 0.38 | 0.57 | 67.55 | 67.55 | 66.739999 | 2005680 |
| 1734046800 | 66.62 | -0.81 | -1.20 | 66.989999 | 67.2 | 66.53 | 2774156 |
| 1733960400 | 67.43 | -0.25 | -0.37 | 67.67 | 68 | 67.4 | 2113132 |
| 1733874000 | 67.68 | -0.33 | -0.49 | 67.62 | 67.94 | 67.45 | 1816633 |
| 1733787600 | 68.01 | 0.7 | 1.04 | 67.6 | 68.5 | 67.6 | 2676050 |
| 1733528400 | 67.31 | -0.4 | -0.59 | 67.34 | 67.445 | 66.599999 | 1905418 |
| 1733442000 | 67.71 | 0.03 | 0.04 | 68 | 68.41 | 67.69 | 4067926 |
| 1733355600 | 67.68 | 0.98 | 1.47 | 67.53 | 67.84 | 67.3 | 3956859 |
| 1733269200 | 66.7 | 0.26 | 0.39 | 66.8 | 67 | 66.5 | 4691059 |
| 1733182800 | 66.44 | -0.32 | -0.48 | 66.78 | 67.13 | 66.239999 | 3157895 |
| 1732917840 | 66.76 | -0.74 | -1.10 | 66.8 | 66.92 | 66.45 | 2688657 |
| 1732750800 | 67.5 | 0.85 | 1.28 | 66.8 | 67.76 | 66.8 | 5700020 |
| 1732664400 | 66.65 | -0.26 | -0.39 | 66.23 | 66.819999 | 66.19 | 4126533 |
| 1732578000 | 66.91 | 2.41 | 3.74 | 65.5 | 67.355 | 65.48 | 7510971 |
| 1732318800 | 64.5 | 0.92 | 1.45 | 63.37 | 64.555 | 63.33 | 3554567 |
| 1732232400 | 63.58 | 0.26 | 0.41 | 63.48 | 63.72 | 63.16 | 2564994 |
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
