We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.1999 | -1.89557961387 | 63.2999 | 63.45 | 60.7901 | 5525957 | 61.37724069 | CS |
| 4 | 3.135 | 5.3167133045 | 58.965 | 63.59 | 57.69 | 5576743 | 60.7927482 | CS |
| 12 | 6.49 | 11.6705628484 | 55.61 | 63.59 | 54.88 | 3960045 | 58.86174768 | CS |
| 26 | 9.03 | 17.0152628604 | 53.07 | 63.59 | 49.04 | 4444973 | 55.26456345 | CS |
| 52 | 17.22 | 38.3689839572 | 44.88 | 63.59 | 44.48 | 4661778 | 53.39695448 | CS |
| 156 | 17.31 | 38.647019424 | 44.79 | 63.59 | 41.815 | 5450041 | 49.51178658 | CS |
| 260 | 33.12 | 114.285714286 | 28.98 | 63.59 | 26.72 | 7021752 | 41.7121139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 61.85 | 0.89 | 1.46 | 61.44 | 62.97 | 61.43 | 37430143 |
| 1734651600 | 60.96 | 0.07 | 0.11 | 60.7901 | 61.74 | 60.7901 | 5035335 |
| 1734565200 | 60.89 | -0.28 | -0.46 | 60.95 | 61.925 | 60.86 | 7422263 |
| 1734478800 | 61.17 | -0.85 | -1.37 | 61.68 | 62.01 | 60.8 | 4993043 |
| 1734392400 | 62.02 | -0.04 | -0.06 | 62.39 | 62.88 | 61.69 | 4944197 |
| 1734133200 | 62.06 | -1.24 | -1.96 | 63.2999 | 63.45 | 62.06 | 5234946 |
| 1734046800 | 63.3 | 1.97 | 3.21 | 62.52 | 63.59 | 62.35 | 9964829 |
| 1733960400 | 61.33 | 0.6 | 0.99 | 60.56 | 62.03 | 60.5 | 8574226 |
| 1733874000 | 60.73 | 2.96 | 5.12 | 58.3 | 61.3 | 58.2 | 10938735 |
| 1733787600 | 57.77 | -1.46 | -2.46 | 59.2894 | 59.2894 | 57.69 | 5474115 |
| 1733528400 | 59.23 | -1.48 | -2.44 | 59.55 | 60.67 | 59.095 | 4905509 |
| 1733442000 | 60.71 | 0.8 | 1.34 | 59.5 | 61.37 | 58.7201 | 6648002 |
| 1733355600 | 59.91 | -0.06 | -0.10 | 59.96 | 60.14 | 59.445 | 5677669 |
| 1733269200 | 59.97 | -0.18 | -0.30 | 60.555 | 60.58 | 59.35 | 4323747 |
| 1733182800 | 60.15 | -0.93 | -1.52 | 60.5 | 60.545 | 59.59 | 4074729 |
| 1732917840 | 61.08 | 0.58 | 0.96 | 60.79 | 61.16 | 60.64 | 2504131 |
| 1732750800 | 60.5 | -0.07 | -0.12 | 60.935 | 60.935 | 60.32 | 3063756 |
| 1732664400 | 60.57 | 0.48 | 0.80 | 59.92 | 60.7 | 59.64 | 3654108 |
| 1732578000 | 60.09 | 0.87 | 1.47 | 59.22 | 60.58 | 59.22 | 6087786 |
| 1732318800 | 59.22 | 0.64 | 1.09 | 58.965 | 59.405 | 58.95 | 2436983 |
| 1732232400 | 58.58 | 0.97 | 1.68 | 57.65 | 58.85 | 57.45 | 2538765 |
| 1732146000 | 57.61 | -0.49 | -0.84 | 57.945 | 58.22 | 57.08 | 2480621 |
| 1732059600 | 58.1 | 0.04 | 0.07 | 58.33 | 58.49 | 57.48 | 6158875 |
| 1731973200 | 58.06 | 0.04 | 0.07 | 58 | 58.63 | 57.94 | 2832061 |
| 1731714000 | 58.02 | -1.06 | -1.79 | 58.93 | 59.2 | 57.95 | 3443145 |
| 1731627600 | 59.08 | -0.5 | -0.84 | 59.435 | 59.74 | 59.07 | 2376951 |
| 1731541200 | 59.58 | -0.1 | -0.17 | 59.54 | 59.72 | 59.21 | 1892601 |
| 1731454800 | 59.68 | 0.08 | 0.13 | 59.51 | 60.33 | 59.51 | 3073291 |
| 1731368400 | 59.6 | -0.31 | -0.52 | 59.91 | 60.345 | 59.47 | 5355144 |
| 1731109200 | 59.91 | 0.6 | 1.01 | 59.55 | 60.2 | 59.195 | 2983202 |
| 1731022800 | 59.31 | -0.49 | -0.82 | 59.66 | 60.245 | 59.3 | 3470705 |
| 1730936400 | 59.8 | 2.41 | 4.20 | 58.415 | 59.92 | 58.415 | 6315461 |
| 1730850000 | 57.39 | 1.12 | 1.99 | 56.309 | 57.48 | 56.309 | 2443874 |
| 1730763600 | 56.27 | -0.3 | -0.53 | 56.44 | 56.79 | 56.175 | 3037244 |
| 1730500800 | 56.57 | 0.8 | 1.43 | 55.92 | 56.68 | 55.92 | 3050689 |
| 1730414400 | 55.77 | 0.03 | 0.05 | 55.96 | 56.65 | 55.69 | 3398517 |
| 1730328000 | 55.74 | -0.25 | -0.45 | 55.64 | 56.49 | 55.63 | 2875401 |
| 1730241600 | 55.99 | -1.12 | -1.96 | 57.07 | 57.245 | 55.975 | 3164313 |
| 1730155200 | 57.11 | -0.26 | -0.45 | 57.35 | 57.59 | 57.07 | 2742789 |
| 1729896000 | 57.37 | 0.68 | 1.20 | 57.6 | 58.2799 | 57.28 | 4249622 |
| 1729809600 | 56.69 | -0.93 | -1.61 | 57.62 | 57.69 | 56.66 | 3514004 |
| 1729723200 | 57.62 | 1.19 | 2.11 | 56.33 | 57.705 | 56.21 | 4017522 |
| 1729636800 | 56.43 | 0.09 | 0.16 | 56.315 | 56.58 | 55.76 | 2368246 |
| 1729550400 | 56.34 | -0.19 | -0.34 | 56.85 | 57.21 | 56.25 | 2469818 |
| 1729291200 | 56.53 | -0.01 | -0.02 | 56.76 | 56.76 | 56.01 | 2207415 |
| 1729204800 | 56.54 | -0.11 | -0.19 | 56.85 | 56.93 | 56.1229 | 2963062 |
| 1729118400 | 56.65 | 0.51 | 0.91 | 55.91 | 56.795 | 55.86 | 2947932 |
| 1729032000 | 56.14 | 0.87 | 1.57 | 55.38 | 56.85 | 55.19 | 2979852 |
| 1728945600 | 55.27 | -0.09 | -0.16 | 55.26 | 55.42 | 54.88 | 2666178 |
| 1728686400 | 55.36 | 0.15 | 0.27 | 55.36 | 55.635 | 55.16 | 2171243 |
| 1728600000 | 55.21 | -0.94 | -1.67 | 56.18 | 56.2 | 54.97 | 2555630 |
| 1728513600 | 56.15 | 0.15 | 0.27 | 56.05 | 56.34 | 55.85 | 2586651 |
| 1728427200 | 56 | 0.04 | 0.07 | 55.735 | 56.215 | 55.57 | 2139765 |
| 1728340800 | 55.96 | 0.07 | 0.13 | 56.1 | 56.11 | 55.55 | 2732118 |
| 1728081600 | 55.89 | 0.27 | 0.49 | 56.145 | 56.24 | 55.66 | 2979607 |
| 1727995200 | 55.62 | -0.47 | -0.84 | 56.09 | 56.09 | 55.39 | 3275127 |
| 1727908800 | 56.09 | -0.62 | -1.09 | 56.76 | 57.185 | 56.03 | 3766571 |
| 1727822400 | 56.71 | -0.59 | -1.03 | 57.25 | 57.37 | 56.5908 | 4203448 |
| 1727735520 | 57.3 | 0.78 | 1.38 | 56.58 | 57.375 | 56.34 | 3959720 |
| 1727476800 | 56.52 | 1.05 | 1.89 | 55.61 | 56.82 | 55.45 | 3297337 |
| 1727390400 | 55.47 | -1.13 | -2.00 | 56.42 | 56.64 | 55.29 | 5119812 |
| 1727304000 | 56.6 | 0.54 | 0.96 | 56.16 | 56.8 | 55.85 | 3366138 |
| 1727217600 | 56.06 | -0.08 | -0.14 | 56.24 | 56.31 | 55.8301 | 3625184 |
| 1727131200 | 56.14 | 0.75 | 1.35 | 55.18 | 56.25 | 55.015 | 2893051 |
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
