We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 4.02298850575 | 52.2 | 57.0404 | 52.13 | 58822 | 54.57260374 | SP |
| 4 | 3.56 | 7.01616081987 | 50.74 | 57.0404 | 47.2 | 28175 | 52.53419629 | SP |
| 12 | 2.6 | 5.02901353965 | 51.7 | 57.0404 | 46.54 | 21008 | 52.24234555 | SP |
| 26 | 12.69 | 30.4974765681 | 41.61 | 57.0404 | 41.02 | 22073 | 51.21684826 | SP |
| 52 | 13.54 | 33.218842002 | 40.76 | 57.0404 | 26.42 | 21094 | 44.14212928 | SP |
| 156 | 9.68 | 21.6943074854 | 44.62 | 57.0404 | 19.97 | 29758 | 40.09516537 | SP |
| 260 | 21.6205 | 66.1592129623 | 32.6795 | 57.0404 | 5.8927 | 46716 | 32.87677447 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 53.8122 | 1.34 | 2.56 | 53.19 | 53.89 | 52.13 | 43551 |
| 1721428200 | 52.47 | -0.91 | -1.70 | 53.06 | 53.33 | 52.1451 | 11560 |
| 1721341800 | 53.38 | -1.17 | -2.14 | 54.36 | 56.2799 | 53.14 | 81683 |
| 1721255400 | 54.55 | -2.26 | -3.98 | 56.01 | 56.43 | 54.55 | 74316 |
| 1721169000 | 56.81 | 3.92 | 7.41 | 53.43 | 57.0404 | 53.43 | 85801 |
| 1721082600 | 52.89 | 1.09 | 2.10 | 52.2 | 53.7 | 52.2 | 40752 |
| 1720823400 | 51.8 | 0.8 | 1.57 | 51.85 | 52.7424 | 51.635 | 44316 |
| 1720737000 | 51 | 1.85 | 3.76 | 49.35 | 51.59 | 49.35 | 45254 |
| 1720650600 | 49.1517 | 1.21 | 2.53 | 48.05 | 49.17 | 48.05 | 8085 |
| 1720564200 | 47.94 | -0.67 | -1.37 | 48.68 | 48.68 | 47.85 | 8896 |
| 1720477800 | 48.6075 | 0.17 | 0.35 | 48.59 | 49.15 | 48.29 | 14678 |
| 1720218600 | 48.4376 | -0.55 | -1.13 | 48.98 | 48.98 | 47.2 | 10642 |
| 1720040640 | 48.99 | 0.44 | 0.91 | 48.63 | 49.4204 | 48.63 | 5754 |
| 1719959400 | 48.55 | 0.78 | 1.63 | 47.5 | 48.55 | 47.5 | 9870 |
| 1719873000 | 47.77 | -1.55 | -3.14 | 50.01 | 50.01 | 47.54 | 15664 |
| 1719613800 | 49.32 | 0.17 | 0.35 | 49.68 | 50.46 | 49 | 2343 |
| 1719527400 | 49.15 | -0.15 | -0.30 | 49.25 | 49.25 | 48.83 | 7168 |
| 1719441000 | 49.3 | -0.35 | -0.70 | 49.44 | 49.44 | 48.6881 | 15484 |
| 1719354600 | 49.65 | -1.44 | -2.82 | 50.85 | 50.85 | 48.9554 | 24484 |
| 1719268200 | 51.09 | 0.58 | 1.14 | 50.74 | 52.4 | 50.51 | 28582 |
| 1719009000 | 50.5137 | -0.22 | -0.43 | 50.8 | 50.8 | 49.23 | 7145 |
| 1718922600 | 50.73 | 0.03 | 0.06 | 50.69 | 51.16 | 50.3547 | 22138 |
| 1718749800 | 50.7 | 0.84 | 1.68 | 49.9 | 50.72 | 49.9 | 14764 |
| 1718663400 | 49.86 | 1.55 | 3.21 | 47.89 | 49.86 | 47.89 | 11660 |
| 1718404200 | 48.31 | -1.53 | -3.07 | 48.78 | 48.78 | 46.54 | 17531 |
| 1718317800 | 49.84 | -1.16 | -2.27 | 50.64 | 50.64 | 48.7 | 14764 |
| 1718231400 | 50.9971 | 1.53 | 3.09 | 50.64 | 51.62 | 50.64 | 15727 |
| 1718145000 | 49.4667 | -0.83 | -1.65 | 49.6 | 49.6 | 48.67 | 4497 |
| 1718058600 | 50.2962 | 0.44 | 0.87 | 49.55 | 50.42 | 49.55 | 13230 |
| 1717799400 | 49.86 | 0.08 | 0.16 | 49.34 | 50.7447 | 49.34 | 4367 |
| 1717713000 | 49.7801 | -0.95 | -1.87 | 50.73 | 50.77 | 49.7479 | 5241 |
| 1717626600 | 50.7277 | 1.51 | 3.08 | 49.77 | 50.76 | 49.25 | 22413 |
| 1717540200 | 49.2133 | -0.47 | -0.94 | 49.32 | 49.68 | 48.6699 | 11833 |
| 1717453800 | 49.68 | -1.89 | -3.67 | 52.13 | 52.13 | 48.32 | 20204 |
| 1717194600 | 51.5715 | 1.83 | 3.69 | 49.96 | 51.58 | 48.9792 | 11516 |
| 1717108200 | 49.7375 | 0.89 | 1.82 | 49.09 | 49.8099 | 49.09 | 15324 |
| 1717021800 | 48.85 | -2.01 | -3.95 | 49.78 | 49.78 | 48.84 | 23793 |
| 1716935400 | 50.8599 | -2.06 | -3.89 | 52.5 | 52.5 | 50.51 | 20608 |
| 1716589800 | 52.92 | 0.76 | 1.46 | 52.46 | 53.33 | 52.46 | 14941 |
| 1716503400 | 52.16 | -1.97 | -3.64 | 54.4 | 54.4 | 51.942 | 19504 |
| 1716417000 | 54.13 | 0.09 | 0.17 | 53.87 | 54.58 | 53.36 | 11016 |
| 1716330600 | 54.04 | -0.56 | -1.03 | 54.03 | 54.0899 | 53.58 | 9892 |
| 1716244200 | 54.6 | 0.42 | 0.78 | 54.36 | 55.085 | 54.11 | 14336 |
| 1715985000 | 54.1798 | -0 | -0.00 | 54.18 | 54.18 | 53.54 | 23523 |
| 1715898600 | 54.18 | -1.08 | -1.95 | 54.76 | 54.94 | 54.18 | 13908 |
| 1715812200 | 55.26 | 1.08 | 1.99 | 55.26 | 55.26 | 54.69 | 13084 |
| 1715725800 | 54.18 | 0.06 | 0.11 | 54.24 | 54.8 | 53.85 | 9402 |
| 1715639400 | 54.12 | -0.87 | -1.58 | 55.25 | 55.315 | 54.12 | 12137 |
| 1715380200 | 54.99 | 0.24 | 0.44 | 55.5 | 55.55 | 54.75 | 19943 |
| 1715293800 | 54.7468 | 1.4 | 2.62 | 53.36 | 54.7499 | 53.36 | 90764 |
| 1715207400 | 53.35 | 0.02 | 0.04 | 52.36 | 53.4669 | 52.23 | 10088 |
| 1715121000 | 53.33 | 0.52 | 0.98 | 53.2 | 53.6485 | 53.19 | 12810 |
| 1715034600 | 52.815 | 1.48 | 2.88 | 52.36 | 52.96 | 52.26 | 46467 |
| 1714775400 | 51.3379 | 1.24 | 2.48 | 51.38 | 51.68 | 51.05 | 6536 |
| 1714689000 | 50.097 | 0.55 | 1.11 | 50.3 | 50.3 | 48.6401 | 37309 |
| 1714602600 | 49.5493 | -0.32 | -0.64 | 49.57 | 51.27 | 49.25 | 14756 |
| 1714516200 | 49.87 | -2.45 | -4.68 | 52.28 | 52.28 | 49.82 | 16907 |
| 1714429800 | 52.3179 | 0.87 | 1.69 | 51.7 | 52.41 | 51.7 | 8067 |
| 1714170600 | 51.448 | 0.37 | 0.72 | 50.77 | 51.81 | 50.77 | 14765 |
| 1714084200 | 51.08 | 0.36 | 0.71 | 49.48 | 51.36 | 48.86 | 18944 |
| 1713997800 | 50.72 | -1.33 | -2.56 | 51.98 | 52.15 | 49.56 | 28451 |
| 1713911400 | 52.05 | 2.1 | 4.20 | 50.98 | 52.24 | 50.98 | 38168 |
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
