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 | -5.061 | -7.92514876292 | 63.86 | 63.99 | 58.72 | 4103187 | 61.9782561 | DR |
| 4 | -3.511 | -5.63472957792 | 62.31 | 65.9108 | 58.72 | 2957561 | 62.93191759 | DR |
| 12 | -11.491 | -16.3479869114 | 70.29 | 72.08 | 58.72 | 2926948 | 65.13160977 | DR |
| 26 | -7.941 | -11.8984117471 | 66.74 | 72.08 | 58.72 | 2695779 | 64.58690296 | DR |
| 52 | -14.711 | -20.0122432322 | 73.51 | 75.0891 | 58.72 | 2711644 | 66.13754875 | DR |
| 156 | -5.751 | -8.9093725794 | 64.55 | 84.69 | 50.915 | 3292373 | 66.58255264 | DR |
| 260 | -0.091 | -0.154525386313 | 58.89 | 95.97 | 34.9 | 2986801 | 66.63942012 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 58.73 | -0.61 | -1.03 | 59.63 | 59.64 | 58.67 | 3203460 |
| 1734565200 | 59.34 | -2.12 | -3.45 | 60.73 | 60.91 | 59.185 | 3424737 |
| 1734478800 | 61.46 | 0.2 | 0.33 | 60.87 | 61.71 | 60.84 | 2983385 |
| 1734392400 | 61.26 | -0.95 | -1.53 | 61.77 | 61.89 | 61.24 | 2853323 |
| 1734133200 | 62.21 | -1.24 | -1.95 | 62.63 | 62.68 | 61.815 | 3171631 |
| 1734046800 | 63.45 | -1.53 | -2.35 | 63.86 | 63.99 | 63.22 | 8082861 |
| 1733960400 | 64.98 | 0.16 | 0.25 | 64.7 | 65.12 | 64.565 | 1819454 |
| 1733874000 | 64.819999 | -0.07 | -0.11 | 65.05 | 65.239999 | 64.75 | 2597177 |
| 1733787600 | 64.89 | 2.78 | 4.48 | 65.34 | 65.910799 | 64.879999 | 5632458 |
| 1733528400 | 62.11 | -1.41 | -2.22 | 63.34 | 63.34 | 62.01 | 2672655 |
| 1733442000 | 63.52 | 0.13 | 0.21 | 63.66 | 63.98 | 63.211 | 2308972 |
| 1733355600 | 63.39 | -0.12 | -0.19 | 63.56 | 63.8 | 63.31 | 2472045 |
| 1733269200 | 63.51 | 0.24 | 0.38 | 64.09 | 64.14 | 63.44 | 5028868 |
| 1733182800 | 63.27 | 0.43 | 0.68 | 63.34 | 63.425 | 62.75 | 2958773 |
| 1732917840 | 62.84 | 0.52 | 0.83 | 62.41 | 62.905 | 62.12 | 1027287 |
| 1732750800 | 62.32 | 0.29 | 0.47 | 62 | 62.585 | 61.98 | 1675323 |
| 1732664400 | 62.03 | -0.95 | -1.51 | 62.62 | 62.63 | 61.785 | 1724515 |
| 1732578000 | 62.98 | 0.63 | 1.01 | 63.25 | 63.355 | 62.795 | 2090395 |
| 1732318800 | 62.35 | -0.22 | -0.35 | 62.06 | 62.395 | 62.035 | 1781816 |
| 1732232400 | 62.57 | 0.18 | 0.29 | 62.31 | 62.675 | 62 | 1887978 |
| 1732146000 | 62.39 | -0.04 | -0.06 | 62.73 | 62.8 | 62.33 | 1290531 |
| 1732059600 | 62.43 | 0.31 | 0.50 | 61.86 | 62.5 | 61.75 | 1961453 |
| 1731973200 | 62.12 | 1.14 | 1.87 | 61.39 | 62.215 | 61.38 | 3052547 |
| 1731714000 | 60.98 | 0.55 | 0.91 | 61.15 | 61.3 | 60.73 | 2971522 |
| 1731627600 | 60.43 | -0.19 | -0.31 | 60.66 | 60.82 | 60.26 | 2350957 |
| 1731541200 | 60.62 | -0.58 | -0.95 | 60.87 | 60.89 | 60.31 | 2086308 |
| 1731454800 | 61.2 | -1.4 | -2.24 | 61.39 | 61.395 | 60.505 | 4116375 |
| 1731368400 | 62.6 | -1.83 | -2.84 | 63.15 | 63.2257 | 62.41 | 3374481 |
| 1731109200 | 64.43 | -3.04 | -4.51 | 64.91 | 64.91 | 63.87 | 4592709 |
| 1731022800 | 67.47 | 2.14 | 3.28 | 67.88 | 68.18 | 67.42 | 4131998 |
| 1730936400 | 65.33 | -0.17 | -0.26 | 64.53 | 65.55 | 64.394999 | 2865958 |
| 1730850000 | 65.5 | 0.49 | 0.75 | 65.489999 | 65.75 | 65.34 | 1449131 |
| 1730763600 | 65.01 | -0.32 | -0.49 | 65.3 | 65.775 | 65 | 1681439 |
| 1730500800 | 65.33 | 0.44 | 0.68 | 65.67 | 65.8 | 65.175 | 1787543 |
| 1730414400 | 64.89 | -1.01 | -1.53 | 65.36 | 65.379999 | 64.51 | 1779901 |
| 1730328000 | 65.9 | -0.68 | -1.02 | 65.83 | 66.39 | 65.635 | 1806331 |
| 1730241600 | 66.58 | 0.4 | 0.60 | 66.67 | 66.985 | 66.525 | 1636062 |
| 1730155200 | 66.18 | 0.9 | 1.38 | 65.8 | 66.31 | 65.76 | 1622880 |
| 1729896000 | 65.28 | 0.67 | 1.04 | 65.379999 | 65.845 | 65.12 | 2574312 |
| 1729809600 | 64.61 | 0.12 | 0.19 | 64.769999 | 64.84 | 64.066 | 2928522 |
| 1729723200 | 64.489999 | -0.99 | -1.51 | 64.4 | 64.61 | 64.16 | 2535173 |
| 1729636800 | 65.48 | 0.53 | 0.82 | 65.25 | 65.489999 | 64.98 | 1697194 |
| 1729550400 | 64.95 | -0.41 | -0.63 | 65.37 | 65.459999 | 64.691 | 2046377 |
| 1729291200 | 65.36 | 0.27 | 0.41 | 65.58 | 65.69 | 65.215 | 2429863 |
| 1729204800 | 65.09 | -0.86 | -1.30 | 64.65 | 65.125 | 64.135 | 3642630 |
| 1729118400 | 65.95 | -0.52 | -0.78 | 66.349999 | 66.519999 | 65.67 | 3564071 |
| 1729032000 | 66.47 | -1.23 | -1.82 | 66.519999 | 66.819999 | 66.29 | 4468166 |
| 1728945600 | 67.7 | 0.47 | 0.70 | 66.68 | 67.775 | 66.584999 | 3928504 |
| 1728686400 | 67.23 | 0.39 | 0.58 | 66.81 | 67.38 | 66.81 | 3431213 |
| 1728600000 | 66.84 | 0.49 | 0.74 | 66.095 | 66.9 | 65.959999 | 3222914 |
| 1728513600 | 66.349999 | -0.31 | -0.47 | 65.61 | 66.43 | 65.28 | 4320030 |
| 1728427200 | 66.66 | -2.96 | -4.25 | 66.305 | 66.68 | 66.135 | 5048609 |
| 1728340800 | 69.62 | -0.08 | -0.11 | 69.44 | 69.835 | 69.275 | 2318947 |
| 1728081600 | 69.7 | -0.13 | -0.19 | 69.5 | 69.92 | 69.33 | 1971468 |
| 1727995200 | 69.83 | -0.99 | -1.40 | 69.79 | 70.195 | 69.635 | 2632113 |
| 1727908800 | 70.82 | -0.34 | -0.48 | 71.73 | 72.08 | 70.78 | 4529892 |
| 1727822400 | 71.16 | -0.01 | -0.01 | 70.86 | 71.16 | 70.21 | 3167361 |
| 1727735520 | 71.17 | -0.06 | -0.08 | 71.47 | 71.49 | 70.69 | 3289952 |
| 1727476800 | 71.23 | 0.48 | 0.68 | 71.08 | 71.455 | 70.99 | 2905393 |
| 1727390400 | 70.75 | 3.08 | 4.55 | 70.29 | 71.08 | 70.07 | 5285457 |
| 1727304000 | 67.67 | 0.25 | 0.37 | 67.94 | 67.96 | 67.56 | 3420203 |
| 1727217600 | 67.42 | 2.84 | 4.40 | 67.77 | 67.85 | 67.255 | 4128761 |
| 1727131200 | 64.58 | 1.01 | 1.59 | 63.76 | 64.614999 | 63.7 | 2056460 |
| 1726872000 | 63.57 | -1.61 | -2.47 | 64.3 | 64.489999 | 63.555 | 2044685 |
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
