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 | -3.77 | -6.41592920354 | 58.76 | 62.745 | 54.3 | 1796125 | 60.41688977 | CS |
| 4 | -11.4 | -17.171260732 | 66.39 | 66.85 | 52.575 | 2163689 | 58.43321042 | CS |
| 12 | -23.8021 | -30.208739201 | 78.7921 | 82.6799 | 52.575 | 1858340 | 67.13851332 | CS |
| 26 | -6.34 | -10.3375183434 | 61.33 | 82.6799 | 52.575 | 1640735 | 69.28410428 | CS |
| 52 | 9.45 | 20.7509881423 | 45.54 | 82.6799 | 40.72 | 1459671 | 61.48356139 | CS |
| 156 | 22.64 | 69.9845440495 | 32.35 | 82.6799 | 25.875 | 1342058 | 44.02501566 | CS |
| 260 | 40.49 | 279.24137931 | 14.5 | 82.6799 | 11.8163 | 1600536 | 35.50007747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 60.29 | -1.41 | -2.29 | 62 | 62.39 | 59.53 | 2827284 |
| 1742942400 | 61.7 | -0.47 | -0.76 | 62.35 | 62.745 | 61.4611 | 1437412 |
| 1742856000 | 62.17 | 2.8 | 4.72 | 60.78 | 62.27 | 60.54 | 1332716 |
| 1742596800 | 59.37 | 0.19 | 0.32 | 58.57 | 59.79 | 58.21 | 835249 |
| 1742510400 | 59.18 | -0.12 | -0.20 | 58.76 | 59.94 | 58.42 | 1475479 |
| 1742424000 | 59.3 | 0.84 | 1.44 | 57.66 | 60.04 | 57.28 | 2141939 |
| 1742337600 | 58.46 | 0.84 | 1.46 | 57.4 | 58.74 | 57.4 | 2471735 |
| 1742251200 | 57.62 | 1.29 | 2.29 | 56.16 | 57.89 | 56.12 | 1668186 |
| 1741992000 | 56.33 | 2.07 | 3.81 | 55.89 | 56.48 | 54.75 | 1642961 |
| 1741905600 | 54.26 | -0.66 | -1.20 | 54.98 | 55.12 | 53.43 | 2159112 |
| 1741819200 | 54.92 | 0.51 | 0.94 | 55.84 | 56.2 | 54.72 | 1582897 |
| 1741732800 | 54.41 | 0.81 | 1.51 | 53.7 | 55.46 | 52.88 | 2892123 |
| 1741646400 | 53.6 | -2.65 | -4.71 | 54.62 | 54.805 | 52.575 | 2954395 |
| 1741390800 | 56.25 | -1.5 | -2.60 | 56.94 | 57.49 | 54.785 | 3711133 |
| 1741304400 | 57.75 | -3.11 | -5.11 | 59.17 | 59.93 | 57.3 | 4074659 |
| 1741218000 | 60.86 | 0.45 | 0.74 | 60.72 | 61.17 | 59.85 | 1991107 |
| 1741131600 | 60.41 | -3.36 | -5.27 | 61.9 | 62.27 | 58.52 | 3105740 |
| 1741045200 | 63.77 | -2.43 | -3.67 | 66.43 | 66.849999 | 63.7 | 1437662 |
| 1740786000 | 66.2 | 1.34 | 2.07 | 64.95 | 66.22 | 64.599999 | 1306640 |
| 1740699600 | 64.86 | -0.91 | -1.38 | 66.39 | 66.739999 | 64.72 | 1185686 |
| 1740613200 | 65.769999 | 0.97 | 1.50 | 64.879999 | 66.4743 | 64.62 | 1330906 |
| 1740526800 | 64.8 | -0.37 | -0.57 | 65.53 | 65.65 | 63.5833 | 2175918 |
| 1740440400 | 65.17 | -0.45 | -0.69 | 65.39 | 65.9 | 63.53 | 2180277 |
| 1740181200 | 65.62 | -1.13 | -1.69 | 67.26 | 67.4773 | 64.97 | 2070254 |
| 1740094800 | 66.75 | -2.74 | -3.94 | 69.15 | 69.394 | 66.099999 | 2142226 |
| 1740008400 | 69.49 | -2.44 | -3.39 | 70.91 | 71.24 | 69.1 | 1586884 |
| 1739922000 | 71.93 | 0.45 | 0.63 | 71.84 | 72.009 | 70.84 | 1613460 |
| 1739576400 | 71.48 | 0.58 | 0.82 | 70.8 | 72.2 | 70.19 | 1107729 |
| 1739490000 | 70.9 | 0.13 | 0.18 | 71.2 | 71.49 | 70.28 | 1009121 |
| 1739403600 | 70.77 | -1.15 | -1.60 | 71.39 | 71.39 | 69.33 | 2012088 |
| 1739317200 | 71.92 | -1.34 | -1.83 | 72.77 | 73.18 | 71.29 | 1614233 |
| 1739230800 | 73.26 | -1.38 | -1.85 | 74.74 | 74.75 | 72.93 | 1163155 |
| 1738971600 | 74.64 | -1.85 | -2.42 | 76.73 | 77.115 | 74.5 | 993018 |
| 1738885200 | 76.49 | 1.17 | 1.55 | 76.26 | 76.93 | 75.37 | 1486980 |
| 1738798800 | 75.32 | 0.59 | 0.79 | 75.31 | 75.69 | 74.125 | 1514851 |
| 1738712400 | 74.73 | 0.16 | 0.21 | 74.52 | 75.71 | 73.63 | 1717775 |
| 1738626000 | 74.57 | -2.32 | -3.02 | 74.18 | 75.16 | 73.08 | 1284251 |
| 1738366800 | 76.89 | -0.25 | -0.32 | 77.49 | 77.83 | 76.21 | 1192344 |
| 1738280400 | 77.14 | 1.44 | 1.90 | 76.99 | 77.79 | 76.46 | 1167612 |
| 1738194000 | 75.7 | -0.59 | -0.77 | 76.2 | 77.71 | 75.68 | 1171898 |
| 1738107600 | 76.29 | 1.4 | 1.87 | 74.5 | 76.31 | 74.295 | 792671 |
| 1738021200 | 74.89 | -1.27 | -1.67 | 74.1 | 75.5 | 73.78 | 1201346 |
| 1737762000 | 76.16 | -0.71 | -0.92 | 75.61 | 76.4599 | 75.34 | 1003366 |
| 1737675600 | 76.87 | 0 | 0.00 | 76.87 | 76.87 | 76.87 | 0 |
| 1737589200 | 76.87 | -1 | -1.28 | 77.95 | 77.95 | 76.45 | 1089630 |
| 1737502800 | 77.87 | 2.12 | 2.80 | 76.27 | 78.2099 | 76.26 | 1528098 |
| 1737157200 | 75.75 | 1.29 | 1.73 | 75.44 | 76.13 | 74.95 | 1636857 |
| 1737070800 | 74.46 | 0.14 | 0.19 | 74.76 | 76.05 | 74.41 | 1235140 |
| 1736984400 | 74.32 | 2.8 | 3.91 | 74.27 | 75.3 | 73.81 | 2289262 |
| 1736898000 | 71.52 | 0.64 | 0.90 | 72 | 72.3 | 71.26 | 1623420 |
| 1736811600 | 70.88 | -0.6 | -0.84 | 70.68 | 71.42 | 69.435 | 3056686 |
| 1736552400 | 71.48 | -8.65 | -10.79 | 75.28 | 75.28 | 70.14 | 5237003 |
| 1736379600 | 80.13 | 0.55 | 0.69 | 79.21 | 80.71 | 78.79 | 2058341 |
| 1736293200 | 79.58 | -1.73 | -2.13 | 81.44 | 81.67 | 77.72 | 2277861 |
| 1736206800 | 81.31 | 0.31 | 0.38 | 81.82 | 82.6799 | 81.13 | 2354645 |
| 1735947600 | 81 | 1.98 | 2.51 | 79.34 | 81.308 | 79.02 | 1493117 |
| 1735861200 | 79.02 | 0.62 | 0.79 | 78.8 | 79.77 | 78.2076 | 1679032 |
| 1735688400 | 78.4 | -0.47 | -0.60 | 79 | 79.56 | 78.34 | 1394262 |
| 1735602000 | 78.87 | 0.02 | 0.03 | 78 | 79.425 | 77.5733 | 1307434 |
| 1735342800 | 78.85 | -0.95 | -1.19 | 79.19 | 79.95 | 78.02 | 1090460 |
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
