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 | 3.1 | 4.96794871795 | 62.4 | 66.37 | 62.01 | 346880 | 64.79903688 | CS |
| 4 | 6.85 | 11.6794543905 | 58.65 | 66.37 | 58.27 | 309020 | 61.51673141 | CS |
| 12 | 3.87 | 6.27940937855 | 61.63 | 66.37 | 57.77 | 331285 | 60.88916315 | CS |
| 26 | 6.28 | 10.6045254981 | 59.22 | 66.37 | 56.36 | 425766 | 59.85787735 | CS |
| 52 | 0.27 | 0.413919975471 | 65.23 | 66.48 | 53.77 | 408725 | 60.05293571 | CS |
| 156 | -4.79 | -6.81462512448 | 70.29 | 79.24 | 53.77 | 350985 | 65.16039544 | CS |
| 260 | -19.57 | -23.0045844599 | 85.07 | 88 | 50.58 | 327847 | 67.20005747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 65.5 | -0.01 | -0.02 | 65.44 | 65.61 | 64.53 | 213857 |
| 1721342400 | 65.51 | -0.41 | -0.62 | 65.519999 | 66.37 | 65.260099 | 436613 |
| 1721256000 | 65.92 | 1.39 | 2.15 | 65.019999 | 66.3 | 65 | 334876 |
| 1721169600 | 64.53 | 2.09 | 3.35 | 62.9 | 64.629999 | 62.28 | 416704 |
| 1721083200 | 62.44 | 0.28 | 0.45 | 62.4 | 62.86 | 62.01 | 313230 |
| 1720824000 | 62.16 | 0.55 | 0.89 | 62 | 62.9641 | 61.95 | 360524 |
| 1720737600 | 61.61 | 1.89 | 3.16 | 60.53 | 62.1299 | 60.335 | 361020 |
| 1720651200 | 59.72 | 0.51 | 0.86 | 59.55 | 59.74 | 59 | 293543 |
| 1720564800 | 59.21 | 0.06 | 0.10 | 59 | 59.3842 | 58.64 | 500103 |
| 1720478400 | 59.15 | -0.61 | -1.02 | 59.96 | 60.26 | 59.1 | 283763 |
| 1720219200 | 59.76 | -0.28 | -0.47 | 59.97 | 60.405 | 59.65 | 176215 |
| 1720040640 | 60.04 | -0.55 | -0.91 | 60.75 | 60.79 | 59.93 | 98519 |
| 1719960000 | 60.59 | 0.27 | 0.45 | 60.31 | 60.85 | 60.14 | 243005 |
| 1719873600 | 60.32 | -0.41 | -0.68 | 60.88 | 61.4899 | 60.05 | 306672 |
| 1719614400 | 60.73 | 0.63 | 1.05 | 60.43 | 60.89 | 60.1 | 1068973 |
| 1719528000 | 60.1 | 0.89 | 1.50 | 59.39 | 60.16 | 58.95 | 321557 |
| 1719441600 | 59.21 | 0.3 | 0.51 | 58.9 | 59.22 | 58.27 | 342957 |
| 1719355200 | 58.91 | -0.37 | -0.62 | 59.34 | 59.5 | 58.655 | 290374 |
| 1719268800 | 59.28 | 0.68 | 1.16 | 58.65 | 59.39 | 58.61 | 248175 |
| 1719009600 | 58.6 | 0.01 | 0.02 | 58.7 | 59.12 | 58.39 | 930993 |
| 1718923200 | 58.59 | 0.18 | 0.31 | 58.23 | 59.05 | 58.2 | 240488 |
| 1718750400 | 58.41 | -0.18 | -0.31 | 58.56 | 58.84 | 58.19 | 514763 |
| 1718664000 | 58.59 | 0.12 | 0.21 | 58.09 | 59.04 | 58.09 | 283198 |
| 1718404800 | 58.47 | 0.26 | 0.45 | 57.95 | 58.61 | 57.77 | 514239 |
| 1718318400 | 58.21 | -0.44 | -0.75 | 58.56 | 58.935 | 57.955 | 390819 |
| 1718232000 | 58.65 | -0.37 | -0.63 | 59.56 | 59.75 | 58.4772 | 290520 |
| 1718145600 | 59.02 | -0.88 | -1.47 | 58.71 | 59.435 | 58.5 | 217501 |
| 1718059200 | 59.9 | 0.16 | 0.27 | 59.7 | 60.01 | 59.09 | 259620 |
| 1717800000 | 59.74 | -0.38 | -0.63 | 59.5066 | 60.17 | 59.335 | 227817 |
| 1717713600 | 60.12 | -0.47 | -0.78 | 60.19 | 60.62 | 59.98 | 192994 |
| 1717627200 | 60.59 | -1.05 | -1.70 | 61.5 | 61.89 | 60.51 | 342033 |
| 1717540800 | 61.64 | 0.33 | 0.54 | 61 | 61.72 | 60.79 | 285100 |
| 1717454400 | 61.31 | 0.02 | 0.03 | 61.46 | 62.09 | 61.23 | 257885 |
| 1717195200 | 61.29 | 1.33 | 2.22 | 60.15 | 61.34 | 60.05 | 341086 |
| 1717108800 | 59.96 | 0.86 | 1.46 | 59.38 | 60.1 | 59.3225 | 237625 |
| 1717022400 | 59.1 | -0.23 | -0.39 | 58.77 | 59.235 | 58.49 | 228474 |
| 1716936000 | 59.33 | -0.35 | -0.59 | 59.98 | 60.285 | 59.225 | 312506 |
| 1716590400 | 59.68 | -0.58 | -0.96 | 60.48 | 60.655 | 59.55 | 237946 |
| 1716504000 | 60.26 | -1.75 | -2.82 | 61.63 | 61.71 | 60.125 | 254959 |
| 1716417600 | 62.01 | -1.23 | -1.94 | 62.96 | 63.08 | 61.84 | 264463 |
| 1716331200 | 63.24 | 0.33 | 0.52 | 62.94 | 63.4953 | 62.82 | 279646 |
| 1716244800 | 62.91 | 0.32 | 0.51 | 62.5 | 62.97 | 62.395 | 214885 |
| 1715985600 | 62.59 | 0.28 | 0.45 | 62.29 | 62.75 | 61.89 | 286793 |
| 1715899200 | 62.31 | 0.3 | 0.48 | 61.96 | 62.32 | 61.7 | 251304 |
| 1715812800 | 62.01 | 0.16 | 0.26 | 62.5 | 62.5 | 61.895 | 269663 |
| 1715726400 | 61.85 | -0.35 | -0.56 | 62.75 | 62.855 | 61.75 | 258152 |
| 1715640000 | 62.2 | 0.32 | 0.52 | 62.1 | 62.605 | 62.015 | 356471 |
| 1715380800 | 61.88 | 0.21 | 0.34 | 61.89 | 62.0999 | 61.17 | 259492 |
| 1715294400 | 61.67 | 0.09 | 0.15 | 61.64 | 61.935 | 61.437 | 377140 |
| 1715208000 | 61.58 | -0.23 | -0.37 | 61.69 | 62.06 | 61.3 | 499681 |
| 1715121600 | 61.81 | 0.64 | 1.05 | 61.24 | 62.09 | 61.1 | 367278 |
| 1715035200 | 61.17 | -0.14 | -0.23 | 61.81 | 61.88 | 61.06 | 472067 |
| 1714776000 | 61.31 | -0.37 | -0.60 | 62.37 | 62.47 | 61.04 | 441248 |
| 1714689600 | 61.68 | -0.22 | -0.36 | 61.02 | 62.31 | 60.61 | 556618 |
| 1714603200 | 61.9 | 0.11 | 0.18 | 62.1 | 63.21 | 61.4 | 501405 |
| 1714516800 | 61.79 | 0.18 | 0.29 | 61.47 | 62.15 | 60.934 | 445155 |
| 1714430400 | 61.61 | 0.21 | 0.34 | 61.63 | 62.01 | 61.5 | 311355 |
| 1714171200 | 61.4 | -0.35 | -0.57 | 61.56 | 62.39 | 61.265 | 360282 |
| 1714084800 | 61.75 | -0.3 | -0.48 | 62.05 | 62.15 | 61.3 | 327485 |
| 1713998400 | 62.05 | 0.88 | 1.44 | 60.63 | 62.145 | 60.45 | 567118 |
| 1713912000 | 61.17 | -0.21 | -0.34 | 60.36 | 61.53 | 60.36 | 304999 |
| 1713825600 | 61.38 | 0.47 | 0.77 | 60.89 | 61.755 | 60.65 | 225785 |
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
