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 | -6.3701 | -9.56902508638 | 66.57 | 71.41 | 58.72 | 2733398 | 64.95629595 | CS |
| 4 | -4.0101 | -6.24528889581 | 64.21 | 78.08 | 58.72 | 2962989 | 69.17852876 | CS |
| 12 | 13.2099 | 28.1121515216 | 46.99 | 78.08 | 46.75 | 3617005 | 61.24878946 | CS |
| 26 | 13.1999 | 28.084893617 | 47 | 78.08 | 37.35 | 4670755 | 56.72257414 | CS |
| 52 | 13.1999 | 28.084893617 | 47 | 78.08 | 37.35 | 4670755 | 56.72257414 | CS |
| 156 | 13.1999 | 28.084893617 | 47 | 78.08 | 37.35 | 4670755 | 56.72257414 | CS |
| 260 | 13.1999 | 28.084893617 | 47 | 78.08 | 37.35 | 4670755 | 56.72257414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 59.98 | -2.38 | -3.82 | 63.19 | 63.19 | 58.72 | 2201328 |
| 1722033600 | 62.36 | 0.3 | 0.48 | 63.2 | 64.319999 | 61.23 | 2043164 |
| 1721947200 | 62.06 | -0.89 | -1.41 | 62.9 | 64.36 | 59.73 | 2643906 |
| 1721860800 | 62.95 | -4.89 | -7.21 | 65.629999 | 66.3 | 62.1814 | 2860712 |
| 1721774400 | 67.84 | -0.29 | -0.43 | 67.8 | 71.41 | 67.01 | 2479039 |
| 1721688000 | 68.13 | 3.43 | 5.30 | 66.569999 | 70.46 | 65.545 | 3640167 |
| 1721428800 | 64.7 | -1.22 | -1.85 | 65.75 | 68.27 | 64.5 | 1995161 |
| 1721342400 | 65.92 | 0.71 | 1.09 | 66.8 | 66.8 | 63.9377 | 2063193 |
| 1721256000 | 65.209999 | -5.23 | -7.42 | 68.99 | 69.79 | 63.79 | 3314431 |
| 1721169600 | 70.44 | -2.54 | -3.48 | 70.38 | 70.69 | 66.769999 | 4586208 |
| 1721083200 | 72.98 | -0.87 | -1.18 | 74.75 | 78.08 | 72.5312 | 2781513 |
| 1720824000 | 73.85 | 3.56 | 5.06 | 70.68 | 76.73 | 69.4 | 3510625 |
| 1720737600 | 70.29 | 0.89 | 1.28 | 70.5 | 71.891 | 68.3283 | 2168344 |
| 1720651200 | 69.4 | -1.19 | -1.69 | 71.35 | 72.28 | 67.62 | 2153691 |
| 1720564800 | 70.59 | -2.22 | -3.05 | 73.3 | 76.74 | 69.2 | 2880721 |
| 1720478400 | 72.81 | -0.16 | -0.22 | 72.8 | 74.1155 | 70.9 | 2186391 |
| 1720219200 | 72.97 | -0.65 | -0.88 | 73.85 | 76.2 | 71.58 | 2586899 |
| 1720040640 | 73.62 | 0.11 | 0.15 | 71.93 | 73.9722 | 70.18 | 2718149 |
| 1719960000 | 73.51 | 6.92 | 10.39 | 66.099999 | 73.52 | 65.65 | 6077006 |
| 1719873600 | 66.59 | 3.01 | 4.73 | 64.209999 | 66.69 | 62.2 | 3607466 |
| 1719614400 | 63.58 | 0 | 0.00 | 63.58 | 63.58 | 63.58 | 0 |
| 1719528000 | 63.58 | -0.03 | -0.05 | 62.27 | 64.7 | 62.03 | 1704533 |
| 1719441600 | 63.61 | 2.23 | 3.63 | 60.28 | 63.88 | 60.28 | 3825398 |
| 1719355200 | 61.38 | 4.9 | 8.68 | 56.71 | 61.57 | 56.42 | 2826712 |
| 1719268800 | 56.48 | -0.82 | -1.43 | 57.32 | 58.89 | 55.95 | 1787638 |
| 1719009600 | 57.3 | -0.12 | -0.21 | 56.69 | 57.65 | 54.45 | 4440557 |
| 1718923200 | 57.42 | -2.79 | -4.63 | 60.13 | 60.13 | 55.47 | 3367848 |
| 1718750400 | 60.21 | -0.14 | -0.23 | 60.99 | 61.6387 | 57.5 | 2212188 |
| 1718664000 | 60.35 | -0.59 | -0.97 | 61 | 61.13 | 58.1 | 2095853 |
| 1718404800 | 60.94 | -3.02 | -4.72 | 63.69 | 64.94 | 60.11 | 2453538 |
| 1718318400 | 63.96 | -1.97 | -2.99 | 66.44 | 69.0417 | 63.64 | 2873477 |
| 1718232000 | 65.93 | 4.38 | 7.12 | 62.59 | 69.59 | 61.85 | 6823890 |
| 1718145600 | 61.55 | 1.92 | 3.22 | 59.87 | 62.0492 | 58.495 | 2021693 |
| 1718059200 | 59.63 | -0.17 | -0.28 | 59.96 | 61.38 | 58.26 | 1578670 |
| 1717800000 | 59.8 | -3.66 | -5.77 | 61.47 | 63.8 | 59.21 | 3413211 |
| 1717713600 | 63.46 | 3.39 | 5.64 | 58.7 | 63.57 | 58.38 | 3352769 |
| 1717627200 | 60.07 | 5.57 | 10.22 | 54.79 | 60.24 | 54.56 | 3027026 |
| 1717540800 | 54.5 | -1.3 | -2.33 | 55.01 | 55.4 | 53.955 | 1289133 |
| 1717454400 | 55.8 | 1.56 | 2.88 | 57.46 | 58.64 | 54.15 | 2566527 |
| 1717195200 | 54.24 | -2.06 | -3.66 | 56.38 | 57.52 | 53.45 | 2034325 |
| 1717108800 | 56.3 | -1.34 | -2.32 | 57.55 | 59.49 | 55.76 | 1858144 |
| 1717022400 | 57.64 | -0.85 | -1.45 | 57.5 | 58.63 | 56.801 | 1317595 |
| 1716936000 | 58.49 | 3.77 | 6.89 | 54.95 | 59.275 | 53.8634 | 3403927 |
| 1716590400 | 54.72 | 0.56 | 1.03 | 53.96 | 56 | 53.21 | 2018175 |
| 1716504000 | 54.16 | -2.53 | -4.46 | 56.89 | 57.26 | 53.11 | 3288029 |
| 1716417600 | 56.69 | -2.62 | -4.42 | 59.1 | 60.4499 | 55.86 | 3268059 |
| 1716331200 | 59.31 | -1.91 | -3.12 | 60.74 | 62.46 | 58.84 | 2690296 |
| 1716244800 | 61.22 | -0.82 | -1.32 | 61.97 | 62 | 57.27 | 5968582 |
| 1715985600 | 62.04 | 5.66 | 10.04 | 61.2 | 66.15 | 60.62 | 15120556 |
| 1715899200 | 56.38 | -3.25 | -5.45 | 59.25 | 60.46 | 56.29 | 3067573 |
| 1715812800 | 59.63 | -2.71 | -4.35 | 60.23 | 60.93 | 56.25 | 4893326 |
| 1715726400 | 62.34 | 4.15 | 7.13 | 62.55 | 64.5 | 59.5 | 7653053 |
| 1715640000 | 58.19 | 4.66 | 8.71 | 56.45 | 61.21 | 55.59 | 8153666 |
| 1715380800 | 53.53 | 3.42 | 6.82 | 50.62 | 54.75 | 50.38 | 4446966 |
| 1715294400 | 50.11 | -1.29 | -2.51 | 51.2 | 51.25 | 48.25 | 3902629 |
| 1715208000 | 51.4 | 2 | 4.05 | 55.19 | 55.19 | 49.7 | 13497898 |
| 1715121600 | 49.4 | 1.13 | 2.34 | 47.53 | 50.33 | 47.4 | 5899217 |
| 1715035200 | 48.27 | 1.63 | 3.49 | 46.99 | 49.8699 | 46.75 | 2112796 |
| 1714776000 | 46.64 | -1.06 | -2.22 | 48.48 | 48.7 | 46.24 | 1185880 |
| 1714689600 | 47.7 | 1.82 | 3.97 | 46.6 | 49.639 | 45.72 | 2362023 |
| 1714603200 | 45.88 | 1.44 | 3.24 | 44.87 | 47.7 | 44.6 | 1598255 |
| 1714516800 | 44.44 | -1.84 | -3.98 | 45.31 | 46.755 | 44.15 | 1752295 |
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
