Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0579 | 0.095292955892 | 60.76 | 62.22 | 59.62 | 1874143 | 60.71207362 | CS |
| 4 | 5.0379 | 9.03173180351 | 55.78 | 64.29 | 52.51 | 2088167 | 59.54813631 | CS |
| 12 | 4.0179 | 7.07376760563 | 56.8 | 64.29 | 52.51 | 1828968 | 57.01086121 | CS |
| 26 | 7.7279 | 14.5562252778 | 53.09 | 64.29 | 49.19 | 2023366 | 54.40334322 | CS |
| 52 | 0.9179 | 1.53238731219 | 59.9 | 69.18 | 49.19 | 1877125 | 57.97462555 | CS |
| 156 | 14.9279 | 32.5297450425 | 45.89 | 70.9 | 42.6 | 1724816 | 56.68764531 | CS |
| 260 | 9.6079 | 18.7617652802 | 51.21 | 70.9 | 32.11 | 1908354 | 51.42338246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 61.25 | -0.16 | -0.26 | 61.575 | 62.065 | 61.15 | 1429093 |
| 1732664400 | 61.41 | 0.74 | 1.22 | 60.51 | 61.55 | 60.47 | 2113642 |
| 1732578000 | 60.67 | 0.31 | 0.51 | 61.42 | 62.22 | 60.65 | 2830093 |
| 1732318800 | 60.36 | -0.11 | -0.18 | 60.68 | 60.9199 | 60.16 | 1478235 |
| 1732232400 | 60.47 | 0.09 | 0.15 | 60.42 | 60.85 | 60.315 | 1319648 |
| 1732146000 | 60.38 | -0.42 | -0.69 | 60.8 | 60.96 | 59.62 | 1560272 |
| 1732059600 | 60.8 | -1.07 | -1.73 | 61.43 | 61.725 | 60.6 | 1725856 |
| 1731973200 | 61.87 | -0.55 | -0.88 | 62.35 | 62.82 | 61.82 | 1430047 |
| 1731714000 | 62.42 | -0.31 | -0.49 | 62.885 | 62.99 | 61.875 | 2187918 |
| 1731627600 | 62.73 | -1.15 | -1.80 | 64.254999 | 64.254999 | 62.63 | 2054119 |
| 1731541200 | 63.88 | 1.99 | 3.22 | 62.24 | 64.04 | 62.21 | 2868945 |
| 1731454800 | 61.89 | 1.39 | 2.30 | 60.37 | 61.96 | 60.01 | 2300899 |
| 1731368400 | 60.5 | 0.94 | 1.58 | 59.715 | 61.52 | 59.52 | 2344833 |
| 1731109200 | 59.56 | 2.83 | 4.99 | 57.95 | 60.555 | 57.95 | 3531010 |
| 1731022800 | 56.73 | 0.21 | 0.37 | 52.55 | 58.12 | 52.55 | 3001021 |
| 1730936400 | 56.52 | 0.54 | 0.96 | 57.35 | 58 | 55.62 | 3189569 |
| 1730850000 | 55.98 | 0.27 | 0.48 | 55.32 | 56 | 55.24 | 1360393 |
| 1730763600 | 55.71 | 0.71 | 1.29 | 55.08 | 55.91 | 55.05 | 1615910 |
| 1730500800 | 55 | 0.53 | 0.97 | 54.75 | 55.19 | 54.4 | 1733686 |
| 1730414400 | 54.47 | -1.01 | -1.82 | 55.865 | 55.89 | 54.44 | 1177180 |
| 1730328000 | 55.48 | -0.3 | -0.54 | 55.81 | 56.1775 | 55.365 | 1621445 |
| 1730241600 | 55.78 | -0.23 | -0.41 | 55.86 | 56.2 | 55.64 | 1175559 |
| 1730155200 | 56.01 | 0.24 | 0.43 | 55.96 | 56.45 | 55.76 | 862415 |
| 1729896000 | 55.77 | -0.33 | -0.59 | 56.1 | 56.275 | 55.62 | 1277777 |
| 1729809600 | 56.1 | 0.06 | 0.11 | 55.96 | 56.15 | 55.56 | 1312259 |
| 1729723200 | 56.04 | 0.17 | 0.30 | 55.5 | 56.125 | 55.23 | 1368654 |
| 1729636800 | 55.87 | 0.15 | 0.27 | 55.81 | 56.16 | 55.2001 | 1299313 |
| 1729550400 | 55.72 | -0.28 | -0.50 | 55.83 | 56.4 | 55.71 | 1338014 |
| 1729291200 | 56 | -0.05 | -0.09 | 56.35 | 56.5 | 55.69 | 1728835 |
| 1729204800 | 56.05 | -0.05 | -0.09 | 56.05 | 56.46 | 55.545 | 1389771 |
| 1729118400 | 56.1 | 1.61 | 2.95 | 54.5 | 56.29 | 54.5 | 1729142 |
| 1729032000 | 54.49 | -0.36 | -0.66 | 54.59 | 55.45 | 54.165 | 1587013 |
| 1728945600 | 54.85 | 0.4 | 0.73 | 54.53 | 55.04 | 54.31 | 1046290 |
| 1728686400 | 54.45 | 0.06 | 0.11 | 54.42 | 54.885 | 54.31 | 821232 |
| 1728600000 | 54.39 | 0.08 | 0.15 | 54.275 | 54.62 | 54.01 | 1116773 |
| 1728513600 | 54.31 | 0.34 | 0.63 | 54.14 | 55.01 | 54.05 | 1199905 |
| 1728427200 | 53.97 | -1.07 | -1.94 | 53.67 | 54.32 | 53.53 | 1858212 |
| 1728340800 | 55.04 | -1.03 | -1.84 | 56.03 | 56.03 | 54.6414 | 1040075 |
| 1728081600 | 56.07 | 0.54 | 0.97 | 55.82 | 56.29 | 55.755 | 986620 |
| 1727995200 | 55.53 | -0.8 | -1.42 | 55.88 | 55.9 | 55.05 | 1389145 |
| 1727908800 | 56.33 | -1.02 | -1.78 | 56.88 | 57.37 | 56 | 1567337 |
| 1727822400 | 57.35 | -0.17 | -0.30 | 57.42 | 57.74 | 57.1 | 1714126 |
| 1727735520 | 57.52 | 0.69 | 1.21 | 57 | 57.835 | 56.4 | 2361011 |
| 1727476800 | 56.83 | 1.49 | 2.69 | 55.81 | 57.08 | 55.7 | 2463738 |
| 1727390400 | 55.34 | 0.74 | 1.36 | 54.89 | 55.4 | 54.73 | 1321397 |
| 1727304000 | 54.6 | -0.01 | -0.02 | 54.73 | 54.91 | 54.13 | 1837965 |
| 1727217600 | 54.61 | -0.45 | -0.82 | 55.2 | 55.315 | 54.47 | 1590816 |
| 1727131200 | 55.06 | 0.57 | 1.05 | 54.32 | 55.54 | 54.2 | 1657999 |
| 1726872000 | 54.49 | -0.83 | -1.50 | 54.66 | 55.81 | 54.205 | 7048197 |
| 1726785600 | 55.32 | -0.02 | -0.04 | 55.62 | 56.23 | 55.12 | 2185443 |
| 1726699200 | 55.34 | -0.74 | -1.32 | 55.9 | 56.37 | 55.3 | 1580168 |
| 1726612800 | 56.08 | 0.58 | 1.05 | 55.56 | 56.46 | 55.545 | 1368567 |
| 1726526400 | 55.5 | 0.56 | 1.02 | 55.3 | 55.7 | 55.05 | 1228272 |
| 1726267200 | 54.94 | 0.63 | 1.16 | 54.57 | 55.705 | 54.53 | 1072126 |
| 1726180800 | 54.31 | 0.47 | 0.87 | 53.73 | 54.395 | 53.14 | 1080986 |
| 1726094400 | 53.84 | -0.91 | -1.66 | 54.72 | 54.74 | 53.11 | 1373922 |
| 1726008000 | 54.75 | -1.19 | -2.13 | 55.96 | 56.185 | 54.5 | 1653855 |
| 1725921600 | 55.94 | 0.17 | 0.30 | 56 | 56.595 | 55.53 | 2119217 |
| 1725662400 | 55.77 | -0.04 | -0.07 | 55.97 | 56.3 | 55.68 | 1676714 |
| 1725576000 | 55.81 | 0.06 | 0.11 | 55.91 | 56.27 | 55.54 | 2183254 |
| 1725489600 | 55.75 | -1.15 | -2.02 | 56.8 | 57.52 | 55.07 | 3827400 |
| 1725403200 | 56.9 | 2.93 | 5.43 | 53.5982 | 57.88 | 53.565 | 7767843 |
| 1725057600 | 53.97 | 0.32 | 0.60 | 53.44 | 54.1 | 53.29 | 2402677 |
| 1724971200 | 53.65 | 0.19 | 0.36 | 53.83 | 53.92 | 52.82 | 1017799 |
| 1724884800 | 53.46 | -0.09 | -0.17 | 53.44 | 53.785 | 53.13 | 1053482 |
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
