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 | -0.73 | -1.23206751055 | 59.25 | 60.34 | 57.46 | 108110 | 58.63805137 | CS |
| 4 | -4.89 | -7.71171739473 | 63.41 | 66.69 | 54.99 | 135567 | 59.60844201 | CS |
| 12 | -10.42 | -15.1145923992 | 68.94 | 70.45 | 54.99 | 106035 | 62.5692036 | CS |
| 26 | -2.82 | -4.59732637757 | 61.34 | 76.63 | 54.99 | 112171 | 66.55697208 | CS |
| 52 | -5.4 | -8.44806007509 | 63.92 | 76.63 | 53.61 | 132171 | 63.57289389 | CS |
| 156 | 27.85 | 90.8053472449 | 30.67 | 79.28 | 30.52 | 262565 | 58.13271719 | CS |
| 260 | 35.02 | 149.021276596 | 23.5 | 79.28 | 2.95 | 661475 | 24.86147176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724449200 | 58.52 | 0.53 | 0.91 | 58.27 | 58.73 | 58.08 | 73899 |
| 1724362800 | 57.99 | -0.11 | -0.19 | 58.13 | 58.49 | 57.79 | 48758 |
| 1724276400 | 58.1 | 0.05 | 0.09 | 58.55 | 58.67 | 57.46 | 108492 |
| 1724190000 | 58.05 | -1.42 | -2.39 | 59.35 | 59.35 | 57.93 | 134238 |
| 1724103600 | 59.47 | 0.27 | 0.46 | 59.31 | 60.34 | 59.3 | 107225 |
| 1723844400 | 59.2 | -1.02 | -1.69 | 59.25 | 60.03 | 59.11 | 141837 |
| 1723758000 | 60.22 | 1.93 | 3.31 | 59.39 | 60.23 | 59.05 | 153765 |
| 1723671600 | 58.29 | 0.04 | 0.07 | 58.38 | 58.6 | 57.83 | 54534 |
| 1723585200 | 58.25 | -0.99 | -1.67 | 58.92 | 58.92 | 57.84 | 109058 |
| 1723498800 | 59.24 | 0.92 | 1.58 | 58.69 | 59.57 | 58.68 | 92114 |
| 1723239600 | 58.32 | -0.02 | -0.03 | 58.28 | 58.7 | 57.74 | 90173 |
| 1723153200 | 58.34 | 2.07 | 3.68 | 56.63 | 58.35 | 56.63 | 108725 |
| 1723066800 | 56.27 | 0.04 | 0.07 | 57.24 | 57.81 | 56.21 | 157019 |
| 1722980400 | 56.23 | -1.44 | -2.50 | 55.48 | 56.63 | 54.99 | 225724 |
| 1722634800 | 57.67 | -4.07 | -6.59 | 60.67 | 60.67 | 56.98 | 300595 |
| 1722548400 | 61.74 | -2.43 | -3.79 | 64.17 | 64.519999 | 61.43 | 157799 |
| 1722462000 | 64.17 | 0.51 | 0.80 | 65.959999 | 66.69 | 63.36 | 317097 |
| 1722375600 | 63.66 | 0.75 | 1.19 | 62.78 | 63.87 | 62.76 | 94429 |
| 1722289200 | 62.91 | -0.81 | -1.27 | 63.99 | 64.18 | 62.2 | 90751 |
| 1722030000 | 63.72 | 0.31 | 0.49 | 63.41 | 63.9 | 62.77 | 83436 |
| 1721943600 | 63.41 | 0.34 | 0.54 | 62.9 | 63.84 | 62.9 | 64796 |
| 1721857200 | 63.07 | -0.72 | -1.13 | 63.87 | 64.379999 | 63.04 | 82717 |
| 1721770800 | 63.79 | -0.59 | -0.92 | 63.95 | 64.29 | 63.38 | 61819 |
| 1721684400 | 64.379999 | -1.16 | -1.77 | 64.819999 | 64.819999 | 63.8 | 69920 |
| 1721425200 | 65.54 | 0 | 0.00 | 65.54 | 65.54 | 65.54 | 0 |
| 1721338800 | 65.54 | -0.78 | -1.18 | 66.43 | 66.78 | 65.43 | 54129 |
| 1721252400 | 66.319999 | 0.1 | 0.15 | 66.349999 | 67.71 | 66.319999 | 84471 |
| 1721166000 | 66.22 | -0.64 | -0.96 | 66.4 | 66.819999 | 65.95 | 66251 |
| 1721079600 | 66.86 | 1.12 | 1.70 | 66.209999 | 67.46 | 66.019999 | 116169 |
| 1720820400 | 65.739999 | 0.09 | 0.14 | 66.209999 | 66.84 | 65.599999 | 63662 |
| 1720734000 | 65.65 | 1.22 | 1.89 | 64.55 | 66.069999 | 64.34 | 105321 |
| 1720647600 | 64.43 | 1.07 | 1.69 | 63.08 | 64.5 | 63.08 | 83632 |
| 1720561200 | 63.36 | -0.36 | -0.56 | 63.47 | 64.209999 | 62.93 | 51377 |
| 1720474800 | 63.72 | 0.29 | 0.46 | 63.11 | 63.8 | 62.88 | 50761 |
| 1720215600 | 63.43 | -1.74 | -2.67 | 65.269999 | 65.28 | 63.29 | 165698 |
| 1720129200 | 65.17 | -0.09 | -0.14 | 64.599999 | 65.319999 | 64.599999 | 17549 |
| 1720042800 | 65.26 | 1.11 | 1.73 | 64.17 | 65.78 | 64.12 | 71643 |
| 1719956400 | 64.15 | 0.02 | 0.03 | 64.64 | 65.36 | 63.8 | 57735 |
| 1719610800 | 64.129999 | 0.36 | 0.56 | 64.45 | 65.069999 | 63.86 | 105783 |
| 1719524400 | 63.77 | 0.8 | 1.27 | 63.45 | 63.83 | 63.1 | 56962 |
| 1719438000 | 62.97 | -0.76 | -1.19 | 63.58 | 63.71 | 61.91 | 98244 |
| 1719351600 | 63.73 | -0.75 | -1.16 | 64.269999 | 64.269999 | 63.09 | 104998 |
| 1719265200 | 64.48 | 1.43 | 2.27 | 63.13 | 64.68 | 63.13 | 107458 |
| 1719006000 | 63.05 | -0.71 | -1.11 | 63.95 | 64.069999 | 62.71 | 188209 |
| 1718919600 | 63.76 | 1.12 | 1.79 | 62.83 | 64.25 | 62.71 | 173819 |
| 1718833200 | 62.64 | -0.38 | -0.60 | 62.51 | 63.19 | 62.51 | 28839 |
| 1718746800 | 63.02 | 0.38 | 0.61 | 62.85 | 63.66 | 62.73 | 171731 |
| 1718660400 | 62.64 | -0.27 | -0.43 | 62.83 | 63 | 62.4 | 97802 |
| 1718401200 | 62.91 | -1.47 | -2.28 | 64.319999 | 64.319999 | 62.65 | 85636 |
| 1718314800 | 64.379999 | -2.03 | -3.06 | 66.18 | 66.33 | 63.88 | 89365 |
| 1718228400 | 66.41 | -0.44 | -0.66 | 67.17 | 67.7 | 66.08 | 75831 |
| 1718142000 | 66.849999 | 0.1 | 0.15 | 66.489999 | 67.06 | 65.7 | 59024 |
| 1718055600 | 66.75 | 1.22 | 1.86 | 65.94 | 67.17 | 65.29 | 94236 |
| 1717796400 | 65.53 | -0.6 | -0.91 | 65.89 | 66.22 | 65.5 | 84707 |
| 1717710000 | 66.129999 | 0.94 | 1.44 | 65.26 | 66.129999 | 65.26 | 62682 |
| 1717623600 | 65.19 | 0.22 | 0.34 | 65.15 | 65.72 | 64.95 | 132992 |
| 1717537200 | 64.97 | -0.99 | -1.50 | 65.28 | 65.33 | 64.47 | 148696 |
| 1717450800 | 65.959999 | -4.44 | -6.31 | 70.01 | 70.12 | 65.8 | 195786 |
| 1717191600 | 70.4 | 1.57 | 2.28 | 68.94 | 70.45 | 68.93 | 100605 |
| 1717105200 | 68.83 | 1.47 | 2.18 | 67.38 | 68.86 | 67.38 | 82869 |
| 1717018800 | 67.36 | 0.21 | 0.31 | 67.099999 | 67.99 | 66.84 | 72418 |
| 1716932400 | 67.15 | 1.15 | 1.74 | 66 | 67.43 | 66 | 78955 |
| 1716846000 | 66 | 0.01 | 0.02 | 65.8 | 66.45 | 65.8 | 11991 |
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
