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 | 2.1 | 3.29566854991 | 63.72 | 65.82 | 62.23 | 39 | 62.53961039 | DR |
| 4 | 3.2 | 5.1101884382 | 62.62 | 65.82 | 60.55 | 21 | 62.72413333 | DR |
| 12 | 0.3 | 0.457875457875 | 65.52 | 65.82 | 60.54 | 29 | 62.61655352 | DR |
| 26 | 20.98 | 46.7885816236 | 44.84 | 65.82 | 44.4 | 36 | 60.59373871 | DR |
| 52 | 23.26 | 54.6522556391 | 42.56 | 65.82 | 42.39 | 32 | 55.9424771 | DR |
| 156 | 0.73 | 1.12152404363 | 65.09 | 72.2 | 36.72 | 776 | 52.79801388 | DR |
| 260 | 22.78 | 52.9275092937 | 43.04 | 72.2 | 36.72 | 807 | 54.26967983 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 65.819999 | 2.1 | 3.30 | 65.56 | 65.819999 | 65.56 | 21 |
| 1732224600 | 63.72 | 1.49 | 2.39 | 63.72 | 63.72 | 63.72 | 16 |
| 1732051740 | 62.23 | 0 | 0.00 | 62.23 | 62.23 | 62.23 | 0 |
| 1731965340 | 62.23 | -1.49 | -2.34 | 63.72 | 63.72 | 62.23 | 61 |
| 1731619740 | 63.72 | 0 | 0.00 | 63.72 | 63.72 | 63.72 | 0 |
| 1731533340 | 63.72 | 0 | 0.00 | 63.72 | 63.72 | 63.72 | 0 |
| 1731446940 | 63.72 | 0 | 0.00 | 63.72 | 63.72 | 63.72 | 0 |
| 1731360540 | 63.72 | 3.12 | 5.15 | 63.63 | 63.72 | 63.63 | 25 |
| 1731101400 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1731015000 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1730928600 | 60.6 | -3.03 | -4.76 | 60.55 | 60.64 | 60.55 | 3 |
| 1730842200 | 63.63 | 0 | 0.00 | 63.63 | 63.63 | 63.63 | 0 |
| 1730755800 | 63.63 | 0 | 0.00 | 63.63 | 63.63 | 63.63 | 0 |
| 1730496600 | 63.63 | 3.08 | 5.09 | 63.63 | 63.63 | 63.63 | 4 |
| 1730410200 | 60.55 | -2.03 | -3.24 | 60.55 | 60.55 | 60.55 | 1 |
| 1730323740 | 62.58 | 0 | 0.00 | 62.58 | 62.58 | 62.58 | 0 |
| 1730237340 | 62.58 | 0.97 | 1.57 | 62.62 | 62.62 | 62.58 | 40 |
| 1730151000 | 61.61 | 0 | 0.00 | 61.61 | 61.61 | 61.61 | 0 |
| 1729891800 | 61.61 | 0 | 0.00 | 61.61 | 61.61 | 61.61 | 0 |
| 1729805400 | 61.61 | 0 | 0.00 | 61.61 | 61.61 | 61.61 | 0 |
| 1729719000 | 61.61 | -1.26 | -2.00 | 61.61 | 61.61 | 61.61 | 12 |
| 1729632600 | 62.87 | -0.13 | -0.21 | 62.87 | 62.87 | 62.87 | 1 |
| 1729546140 | 63 | -1.95 | -3.00 | 64.95 | 64.95 | 63 | 253 |
| 1729287000 | 64.95 | 0 | 0.00 | 64.95 | 64.95 | 64.95 | 0 |
| 1729200600 | 64.95 | 0 | 0.00 | 64.95 | 64.95 | 64.95 | 0 |
| 1729114200 | 64.95 | 0 | 0.00 | 64.95 | 64.95 | 64.95 | 0 |
| 1729027800 | 64.95 | 0 | 0.00 | 64.95 | 64.95 | 64.95 | 0 |
| 1728941400 | 64.95 | 0 | 0.00 | 64.95 | 64.95 | 64.95 | 0 |
| 1728682200 | 64.95 | 2.18 | 3.47 | 64.739999 | 64.95 | 64.739999 | 25 |
| 1728595740 | 62.77 | -1.77 | -2.74 | 65.19 | 65.19 | 62.77 | 62 |
| 1728509340 | 64.54 | 0 | 0.00 | 64.54 | 64.54 | 64.54 | 0 |
| 1728422940 | 64.54 | 2.03 | 3.25 | 64.54 | 64.54 | 64.54 | 21 |
| 1728336600 | 62.51 | 1.19 | 1.94 | 62.51 | 62.51 | 62.51 | 4 |
| 1728077400 | 61.32 | 0.78 | 1.29 | 61.32 | 61.32 | 61.32 | 50 |
| 1727990940 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1727904540 | 60.54 | -0.9 | -1.46 | 60.68 | 60.68 | 60.54 | 56 |
| 1727818200 | 61.44 | -0.81 | -1.30 | 62.25 | 62.25 | 61.26 | 46 |
| 1727731740 | 62.25 | 0 | 0.00 | 62.25 | 62.25 | 62.25 | 0 |
| 1727472540 | 62.25 | 0 | 0.00 | 62.25 | 62.25 | 62.25 | 0 |
| 1727386140 | 62.25 | 0.15 | 0.24 | 62.25 | 62.25 | 62.25 | 10 |
| 1727299800 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1727213400 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1727127000 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1726867800 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1726781400 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1726695000 | 62.1 | -2.34 | -3.63 | 61.55 | 62.1 | 61.48 | 47 |
| 1726608600 | 64.44 | 0 | 0.00 | 64.44 | 64.44 | 64.44 | 1 |
| 1726522200 | 64.44 | -1.2 | -1.83 | 64.44 | 64.44 | 63.72 | 6 |
| 1726262940 | 65.64 | 0 | 0.00 | 65.64 | 65.64 | 65.64 | 0 |
| 1726176540 | 65.64 | 2.7 | 4.29 | 65.64 | 65.64 | 65.64 | 1 |
| 1726090200 | 62.94 | 0 | 0.00 | 62.94 | 62.94 | 62.94 | 0 |
| 1726003800 | 62.94 | 0 | 0.00 | 62.94 | 62.94 | 62.94 | 0 |
| 1725917400 | 62.94 | 0 | 0.00 | 62.94 | 62.94 | 62.94 | 0 |
| 1725658200 | 62.94 | -1.03 | -1.61 | 63.42 | 63.42 | 62.94 | 4 |
| 1725571800 | 63.97 | -1.55 | -2.37 | 63.97 | 63.97 | 63.97 | 8 |
| 1725485400 | 65.519999 | 0 | 0.00 | 65.519999 | 65.519999 | 65.519999 | 0 |
| 1725399000 | 65.519999 | 0 | 0.00 | 65.519999 | 65.519999 | 65.519999 | 6 |
| 1725312600 | 65.519999 | 0 | 0.00 | 65.519999 | 65.519999 | 65.519999 | 3 |
| 1725053400 | 65.519999 | 0 | 0.00 | 65.519999 | 65.519999 | 65.519999 | 0 |
| 1724967000 | 65.519999 | 1.86 | 2.92 | 65.519999 | 65.519999 | 65.519999 | 1 |
| 1724880600 | 63.66 | 3.66 | 6.10 | 63.04 | 64.39 | 63.04 | 3 |
| 1724763600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1724677200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
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
