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 | 3.17 | 5.51976318997 | 57.43 | 61.18 | 57.2 | 182757 | 59.34336318 | CS |
| 4 | -5.62 | -8.48686197523 | 66.22 | 68.22 | 56.8 | 257129 | 62.13738721 | CS |
| 12 | -10.82 | -15.1498179782 | 71.42 | 81.16 | 56.8 | 208478 | 68.30947728 | CS |
| 26 | 1.01 | 1.69491525424 | 59.59 | 81.16 | 54.82 | 179622 | 65.63308668 | CS |
| 52 | 9.05 | 17.555771096 | 51.55 | 81.16 | 39.96 | 209703 | 57.06217922 | CS |
| 156 | -9.9 | -14.0425531915 | 70.5 | 108.98 | 39.96 | 182109 | 63.62076832 | CS |
| 260 | 9.65 | 18.9401373896 | 50.95 | 108.98 | 39.96 | 174310 | 67.68109338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 60.6 | 0.15 | 0.25 | 60.89 | 61.18 | 60.3 | 143395 |
| 1732228800 | 60.45 | 0.34 | 0.57 | 60.39 | 60.74 | 59.82 | 129141 |
| 1732142400 | 60.11 | -0.15 | -0.25 | 60.23 | 60.3 | 59.64 | 139397 |
| 1732056000 | 60.26 | 0.89 | 1.50 | 60.13 | 60.3 | 59.41 | 187143 |
| 1731969600 | 59.37 | 1.79 | 3.11 | 59.15 | 59.59 | 58.82 | 215913 |
| 1731710400 | 57.58 | 0.37 | 0.65 | 57.43 | 58.19 | 57.2 | 242192 |
| 1731624000 | 57.21 | -0.54 | -0.94 | 56.85 | 57.73 | 56.8 | 297344 |
| 1731537600 | 57.75 | -0.2 | -0.35 | 58.41 | 58.47 | 57.48 | 189800 |
| 1731451200 | 57.95 | -0.98 | -1.66 | 58.59 | 58.59 | 57.37 | 328508 |
| 1731364800 | 58.93 | -3.78 | -6.03 | 60.53 | 60.58 | 58.47 | 447072 |
| 1731105600 | 62.71 | 0.09 | 0.14 | 62.41 | 62.86 | 62.03 | 131113 |
| 1731019200 | 62.62 | 0.67 | 1.08 | 62.44 | 62.78 | 61.31 | 277810 |
| 1730932800 | 61.95 | -1.73 | -2.72 | 61.61 | 62.2 | 60.85 | 359357 |
| 1730846400 | 63.68 | 0.06 | 0.09 | 63.6 | 63.91 | 63.38 | 167808 |
| 1730760000 | 63.62 | 0.47 | 0.74 | 63.05 | 63.7 | 62.75 | 155540 |
| 1730497200 | 63.15 | -0.12 | -0.19 | 63.13 | 64 | 62.92 | 190704 |
| 1730410800 | 63.27 | -1.96 | -3.00 | 64.64 | 64.64 | 62.91 | 247669 |
| 1730324400 | 65.23 | -1.3 | -1.95 | 66.04 | 66.28 | 64.8 | 316418 |
| 1730238000 | 66.53 | -0.68 | -1.01 | 67.78 | 68.22 | 66.48 | 261593 |
| 1730151600 | 67.21 | -0.12 | -0.18 | 67.03 | 67.87 | 66.84 | 229730 |
| 1729892400 | 67.33 | -0.86 | -1.26 | 66.22 | 67.85 | 64.78 | 628325 |
| 1729806000 | 68.19 | -11.77 | -14.72 | 77.35 | 77.36 | 67.81 | 1098541 |
| 1729719600 | 79.96 | -1.18 | -1.45 | 79.69 | 81.1 | 79.59 | 260644 |
| 1729633200 | 81.14 | 1.44 | 1.81 | 80.27 | 81.16 | 79.64 | 192155 |
| 1729546800 | 79.7 | 0.16 | 0.20 | 80.77 | 81.11 | 79.42 | 146837 |
| 1729287600 | 79.54 | 1.55 | 1.99 | 78.32 | 80.03 | 77.87 | 275251 |
| 1729201200 | 77.99 | 0.63 | 0.81 | 77.9 | 78.59 | 77.67 | 88802 |
| 1729114800 | 77.36 | 0.63 | 0.82 | 77.5 | 78.91 | 77.36 | 106802 |
| 1729028400 | 76.73 | 1.99 | 2.66 | 75.5 | 76.93 | 75.5 | 244825 |
| 1728682800 | 74.74 | 1.32 | 1.80 | 73.89 | 75.04 | 73.88 | 127008 |
| 1728596400 | 73.42 | 1.4 | 1.94 | 72.92 | 73.66 | 72.47 | 85855 |
| 1728510000 | 72.02 | 0 | 0.00 | 72.02 | 72.02 | 72.02 | 0 |
| 1728423600 | 72.02 | -0.22 | -0.30 | 71.73 | 72.22 | 71.35 | 101820 |
| 1728337200 | 72.24 | -0.19 | -0.26 | 71.93 | 72.33 | 71.3 | 86056 |
| 1728078000 | 72.43 | 0.3 | 0.42 | 72.16 | 73.08 | 71.61 | 116011 |
| 1727991600 | 72.13 | -0.81 | -1.11 | 72.33 | 72.4 | 71.54 | 86653 |
| 1727905200 | 72.94 | -0.14 | -0.19 | 72.89 | 73.68 | 72.64 | 126003 |
| 1727818800 | 73.08 | 0.77 | 1.06 | 72.71 | 74.29 | 72.56 | 121354 |
| 1727730000 | 72.31 | -0.58 | -0.80 | 72.16 | 72.52 | 71.71 | 155028 |
| 1727473200 | 72.89 | -1.96 | -2.62 | 74.27 | 74.62 | 72.66 | 258966 |
| 1727386800 | 74.85 | 0.3 | 0.40 | 74.59 | 75.41 | 74.04 | 123622 |
| 1727300400 | 74.55 | -0.44 | -0.59 | 74.83 | 75.57 | 74.41 | 114754 |
| 1727214000 | 74.99 | 1.43 | 1.94 | 73.64 | 75.35 | 73.26 | 184328 |
| 1727127600 | 73.56 | -0.25 | -0.34 | 73.81 | 75.17 | 73.56 | 252803 |
| 1726868400 | 73.81 | 1.24 | 1.71 | 73.57 | 74.21 | 73.17 | 147884 |
| 1726782000 | 72.57 | 0.28 | 0.39 | 73.65 | 73.67 | 71.58 | 194172 |
| 1726695600 | 72.29 | 0.03 | 0.04 | 72.57 | 74.47 | 71.93 | 273409 |
| 1726609200 | 72.26 | 0.1 | 0.14 | 72.01 | 72.58 | 71.18 | 244667 |
| 1726522800 | 72.16 | -0.84 | -1.15 | 72.81 | 73 | 72.06 | 117596 |
| 1726263600 | 73 | 1.1 | 1.53 | 72.66 | 73.6 | 72.55 | 162879 |
| 1726177200 | 71.9 | 3.02 | 4.38 | 70.11 | 72.35 | 70.11 | 254045 |
| 1726090800 | 68.88 | 0.05 | 0.07 | 69.3 | 69.37 | 68.13 | 173029 |
| 1726004400 | 68.83 | 0 | 0.00 | 68.83 | 68.83 | 68.83 | 0 |
| 1725918000 | 68.83 | 0.52 | 0.76 | 68.52 | 69.63 | 68.52 | 141392 |
| 1725658800 | 68.31 | -1.86 | -2.65 | 70.21 | 70.75 | 68.14 | 145114 |
| 1725572400 | 70.17 | 0.47 | 0.67 | 70.52 | 71.09 | 69.95 | 117707 |
| 1725486000 | 69.7 | -1.07 | -1.51 | 70.15 | 70.65 | 69.2 | 87908 |
| 1725399600 | 70.77 | -1.17 | -1.63 | 71 | 71.25 | 69.62 | 197451 |
| 1725054000 | 71.94 | 0.23 | 0.32 | 71.42 | 72.65 | 71.42 | 135547 |
| 1724967600 | 71.71 | 1.89 | 2.71 | 70.7 | 71.97 | 70.7 | 166510 |
| 1724881200 | 69.82 | -0.99 | -1.40 | 69.8 | 70.17 | 69.36 | 155937 |
| 1724794800 | 70.81 | 0.27 | 0.38 | 69.66 | 70.95 | 69.58 | 71610 |
| 1724708400 | 70.54 | 0.18 | 0.26 | 70.87 | 70.9 | 70.23 | 108215 |
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
