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 | -0.25 | -0.41890080429 | 59.68 | 61.665 | 59.0046 | 6884613 | 60.185833 | CS |
| 4 | 3.43 | 6.125 | 56 | 61.665 | 52.79 | 7516952 | 57.42548069 | CS |
| 12 | 3.19 | 5.67211948791 | 56.24 | 61.665 | 52.79 | 7703523 | 57.0293999 | CS |
| 26 | 14.28 | 31.6279069767 | 45.15 | 61.665 | 44.775 | 7071029 | 55.50076012 | CS |
| 52 | 20.7 | 53.4469403563 | 38.73 | 61.665 | 37.1825 | 6466942 | 49.17017405 | CS |
| 156 | 26.03 | 77.9341317365 | 33.4 | 61.665 | 27.8 | 6888963 | 38.04105527 | CS |
| 260 | 45.68 | 332.218181818 | 13.75 | 61.665 | 12.94 | 7780321 | 31.0705194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 59.43 | -0.52 | -0.87 | 59.75 | 59.96 | 59.0046 | 5421330 |
| 1743028800 | 59.95 | -0.96 | -1.58 | 61.29 | 61.43 | 59.645 | 8936358 |
| 1742942400 | 60.91 | -0.18 | -0.29 | 61.25 | 61.665 | 60.69 | 6528130 |
| 1742856000 | 61.09 | 1.49 | 2.50 | 60.06 | 61.545 | 60 | 6314239 |
| 1742596800 | 59.6 | -0.15 | -0.25 | 59.68 | 59.88 | 59.18 | 13202773 |
| 1742510400 | 59.75 | 0.43 | 0.72 | 59 | 59.8058 | 58.9083 | 5967606 |
| 1742424000 | 59.32 | 0.92 | 1.58 | 58.72 | 59.57 | 58.47 | 5167825 |
| 1742337600 | 58.4 | 0.01 | 0.02 | 58.37 | 58.99 | 57.97 | 5519323 |
| 1742251200 | 58.39 | 1.12 | 1.96 | 57.27 | 58.95 | 57.0552 | 7491693 |
| 1741992000 | 57.27 | 1.09 | 1.94 | 56.02 | 57.76 | 55.8776 | 6023645 |
| 1741905600 | 56.18 | -0.12 | -0.21 | 56.26 | 56.46 | 55.55 | 7911799 |
| 1741819200 | 56.3 | 1.35 | 2.46 | 55.71 | 56.985 | 55.25 | 7875102 |
| 1741732800 | 54.95 | 0.93 | 1.72 | 53.98 | 55.78 | 53.93 | 7004216 |
| 1741646400 | 54.02 | -0.36 | -0.66 | 53.95 | 54.84 | 53.2892 | 8026753 |
| 1741390800 | 54.38 | -0.23 | -0.42 | 54.75 | 55.08 | 52.79 | 9578973 |
| 1741304400 | 54.61 | -1.61 | -2.86 | 55.53 | 55.86 | 54.3517 | 8829929 |
| 1741218000 | 56.22 | -0.58 | -1.02 | 56.59 | 56.61 | 54.97 | 12271674 |
| 1741131600 | 56.8 | -0.8 | -1.39 | 57 | 57.73 | 55.7 | 9059806 |
| 1741045200 | 57.6 | -0.58 | -1.00 | 58.49 | 59.04 | 57.17 | 5955815 |
| 1740786000 | 58.18 | 1.92 | 3.41 | 56 | 58.3 | 55.7902 | 9105711 |
| 1740699600 | 56.26 | -0.64 | -1.12 | 57.18 | 57.18 | 55.87 | 7264710 |
| 1740613200 | 56.9 | 0.72 | 1.28 | 56.3 | 57.24 | 56.05 | 7357941 |
| 1740526800 | 56.18 | -1.15 | -2.01 | 57.34 | 57.52 | 54.59 | 7932282 |
| 1740440400 | 57.33 | -0.11 | -0.19 | 57.74 | 58.59 | 56.275 | 9039362 |
| 1740181200 | 57.44 | -1.01 | -1.73 | 58.27 | 59.15 | 57.21 | 11081335 |
| 1740094800 | 58.45 | 0.18 | 0.31 | 57.66 | 58.599 | 56.92 | 6415565 |
| 1740008400 | 58.27 | 0.47 | 0.81 | 57.82 | 59.129 | 57.4401 | 7499909 |
| 1739922000 | 57.8 | 0.82 | 1.44 | 57.11 | 58.21 | 57.1001 | 7370627 |
| 1739576400 | 56.98 | -0.48 | -0.84 | 57.77 | 57.895 | 56.89 | 7440878 |
| 1739490000 | 57.46 | 2.64 | 4.82 | 53.17 | 57.89 | 53.17 | 13614532 |
| 1739403600 | 54.82 | -0.42 | -0.76 | 53.94 | 55.544859 | 53.7252 | 7958954 |
| 1739317200 | 55.24 | -0.93 | -1.66 | 55.93 | 56.05 | 54.67 | 8835183 |
| 1739230800 | 56.17 | 0.23 | 0.41 | 56 | 56.84 | 55.68 | 7269240 |
| 1738971600 | 55.94 | -0.07 | -0.12 | 56.09 | 56.292 | 55.45 | 5107567 |
| 1738885200 | 56.01 | -0.84 | -1.48 | 57.18 | 57.39 | 55.53 | 6242711 |
| 1738798800 | 56.85 | 1.13 | 2.03 | 56.04 | 57.1279 | 55.995 | 6781970 |
| 1738712400 | 55.72 | -0.48 | -0.85 | 55.7 | 56.29 | 55.36 | 5463704 |
| 1738626000 | 56.2 | 0.77 | 1.39 | 54.92 | 56.56 | 54.6 | 5733499 |
| 1738366800 | 55.43 | -1.16 | -2.05 | 56.59 | 56.82 | 55.25 | 7581065 |
| 1738280400 | 56.59 | 1.26 | 2.28 | 55.96 | 56.83 | 55.77 | 6500473 |
| 1738194000 | 55.33 | 0.13 | 0.24 | 55.21 | 56.35 | 54.85 | 7162359 |
| 1738107600 | 55.2 | 0.65 | 1.19 | 54.95 | 55.39 | 53.0401 | 9545496 |
| 1738021200 | 54.55 | -5.02 | -8.43 | 57.85 | 57.85 | 53.355 | 18105719 |
| 1737762000 | 59.57 | 0.37 | 0.62 | 59.49 | 60 | 59.27 | 4650317 |
| 1737675600 | 59.2 | 0 | 0.00 | 59.2 | 59.2 | 59.2 | 0 |
| 1737589200 | 59.2 | -1.43 | -2.36 | 61.2 | 61.46 | 59.13 | 8603624 |
| 1737502800 | 60.63 | 1.49 | 2.52 | 59.43 | 60.91 | 59.26 | 8413747 |
| 1737157200 | 59.14 | -0.04 | -0.07 | 59.07 | 59.595 | 58.65 | 8180812 |
| 1737070800 | 59.18 | 1.17 | 2.02 | 58.14 | 59.215 | 57.9007 | 7015592 |
| 1736984400 | 58.01 | -0.05 | -0.09 | 58.89 | 59.3 | 57.7 | 8122721 |
| 1736898000 | 58.06 | 2.03 | 3.62 | 56.19 | 58.39 | 56.11 | 9838701 |
| 1736811600 | 56.03 | 0.51 | 0.92 | 55.57 | 56.17 | 55.48 | 8609544 |
| 1736552400 | 55.52 | -0.87 | -1.54 | 56.58 | 57 | 55.375 | 6222898 |
| 1736379600 | 56.39 | 0.84 | 1.51 | 55.38 | 56.425 | 55.26 | 5943658 |
| 1736293200 | 55.55 | -0.26 | -0.47 | 56.04 | 56.08 | 55.26 | 5207501 |
| 1736206800 | 55.81 | -0.79 | -1.40 | 56.905 | 56.99 | 55.635 | 5955235 |
| 1735947600 | 56.6 | 0.72 | 1.29 | 56.13 | 56.89 | 56.05 | 6274974 |
| 1735861200 | 55.88 | 1.76 | 3.25 | 54.48 | 55.96 | 54.31 | 5836644 |
| 1735688400 | 54.12 | -0.04 | -0.07 | 54.29 | 54.57 | 53.995 | 3825435 |
| 1735602000 | 54.16 | 0.22 | 0.41 | 53.84 | 54.57 | 53.23 | 4333809 |
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
