We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.76 | 1.35135135135 | 56.24 | 58.32 | 55.1 | 20614980 | 56.58706668 | SP |
| 4 | 9.88 | 20.9677419355 | 47.12 | 58.32 | 46.8 | 17632397 | 53.06857425 | SP |
| 12 | 8.18 | 16.7554281032 | 48.82 | 58.32 | 45.76 | 13266624 | 50.45861734 | SP |
| 26 | 4.49 | 8.55075223767 | 52.51 | 58.32 | 45.46 | 14089839 | 49.22400944 | SP |
| 52 | 9.41 | 19.7730615676 | 47.59 | 58.32 | 37.66 | 14458582 | 47.24266183 | SP |
| 156 | -5.16 | -8.30115830116 | 62.16 | 78.81 | 34.52 | 13166432 | 52.69754659 | SP |
| 260 | 2.18 | 3.97665085735 | 54.82 | 78.81 | 27.26 | 11304484 | 51.8023889 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 56.76 | -1.06 | -1.83 | 57.53 | 58.32 | 56.7575 | 18884917 |
| 1721773800 | 57.82 | 0.81 | 1.43 | 56.43 | 58.26 | 56.33 | 20242149 |
| 1721687400 | 57.005 | 1.02 | 1.81 | 55.79 | 57.14 | 55.1 | 18229472 |
| 1721428200 | 55.99 | 0.28 | 0.50 | 55.7 | 56.77 | 55.5 | 15201056 |
| 1721341800 | 55.71 | -1.03 | -1.82 | 56.24 | 57.64 | 55.38 | 30517305 |
| 1721255400 | 56.74 | 0.68 | 1.21 | 55.14 | 57.1001 | 55.12 | 23232278 |
| 1721169000 | 56.06 | 2.45 | 4.57 | 54.04 | 56.12 | 53.84 | 26832216 |
| 1721082600 | 53.61 | 1.52 | 2.92 | 52.89 | 54.15 | 52.84 | 24770397 |
| 1720823400 | 52.09 | 0.12 | 0.23 | 52.31 | 52.57 | 51.79 | 18585177 |
| 1720737000 | 51.97 | 2.1 | 4.21 | 50.73 | 52.1 | 50.58 | 22025071 |
| 1720650600 | 49.87 | 1.06 | 2.17 | 48.93 | 49.89 | 48.75 | 12740842 |
| 1720564200 | 48.81 | 0.86 | 1.79 | 47.75 | 48.875 | 47.67 | 12193732 |
| 1720477800 | 47.95 | 0.01 | 0.02 | 48.29 | 48.64 | 47.855 | 10024637 |
| 1720218600 | 47.94 | -0.71 | -1.46 | 48.56 | 48.65 | 47.77 | 13637809 |
| 1720040640 | 48.65 | -0.8 | -1.62 | 49.53 | 49.57 | 48.63 | 9623366 |
| 1719959400 | 49.45 | 0.58 | 1.19 | 48.87 | 49.55 | 48.67 | 8778955 |
| 1719873000 | 48.87 | -0.23 | -0.47 | 49 | 49.55 | 48.675 | 13909316 |
| 1719613800 | 49.1 | 1.47 | 3.09 | 48.02 | 49.245 | 47.9 | 27827287 |
| 1719527400 | 47.63 | 0.5 | 1.06 | 47.12 | 47.63 | 46.8 | 7759567 |
| 1719441000 | 47.13 | 0.2 | 0.43 | 46.78 | 47.21 | 46.47 | 7564625 |
| 1719354600 | 46.93 | -0.65 | -1.37 | 47.26 | 47.62 | 46.9 | 8916808 |
| 1719268200 | 47.58 | 0.57 | 1.21 | 46.93 | 48.03 | 46.69 | 13636449 |
| 1719009000 | 47.01 | -0.09 | -0.19 | 47.01 | 47.07 | 46.64 | 8477952 |
| 1718922600 | 47.1 | 0.08 | 0.17 | 46.83 | 47.205 | 46.74 | 7091791 |
| 1718749800 | 47.02 | 0.12 | 0.26 | 46.81 | 47.35 | 46.65 | 8676907 |
| 1718663400 | 46.9 | 0.78 | 1.69 | 46.16 | 46.945 | 45.79 | 11732126 |
| 1718404200 | 46.12 | -0.59 | -1.26 | 46.23 | 46.54 | 45.825 | 12140717 |
| 1718317800 | 46.71 | -0.75 | -1.58 | 47.18 | 47.33 | 46.445 | 13159668 |
| 1718231400 | 47.46 | 1.15 | 2.48 | 47.57 | 48.4 | 47.0301 | 24389302 |
| 1718145000 | 46.31 | -0.17 | -0.37 | 46.29 | 46.48 | 45.76 | 16922937 |
| 1718058600 | 46.48 | -0.73 | -1.55 | 46.71 | 46.9 | 46.135 | 10583707 |
| 1717799400 | 47.21 | -0.21 | -0.44 | 46.93 | 47.47 | 46.9 | 9773917 |
| 1717713000 | 47.42 | 0.12 | 0.25 | 47.26 | 47.57 | 46.99 | 10152873 |
| 1717626600 | 47.3 | 0.15 | 0.32 | 47.58 | 47.58 | 46.9915 | 8011478 |
| 1717540200 | 47.15 | -0.85 | -1.77 | 47.38 | 47.66 | 47.03 | 19285631 |
| 1717453800 | 48 | -0.85 | -1.74 | 49.33 | 49.4 | 47.755 | 11165076 |
| 1717194600 | 48.85 | 0.68 | 1.41 | 48.45 | 48.88 | 48.29 | 13303238 |
| 1717108200 | 48.17 | 0.83 | 1.75 | 48.02 | 48.41 | 47.64 | 11940235 |
| 1717021800 | 47.34 | -1.17 | -2.41 | 47.52 | 47.74 | 47 | 19367687 |
| 1716935400 | 48.51 | -0.41 | -0.84 | 49.2 | 49.23 | 48.29 | 10388273 |
| 1716589800 | 48.92 | 0.21 | 0.43 | 48.96 | 49.07 | 48.585 | 6374761 |
| 1716503400 | 48.71 | -1.2 | -2.40 | 50.19 | 50.19 | 48.44 | 13685330 |
| 1716417000 | 49.91 | -0.61 | -1.21 | 50.38 | 50.61 | 49.68 | 8711438 |
| 1716330600 | 50.52 | 0.07 | 0.14 | 50.33 | 50.85 | 50.302 | 8186948 |
| 1716244200 | 50.45 | -0.74 | -1.45 | 51.36 | 51.36 | 50.42 | 8186762 |
| 1715985000 | 51.19 | 0.34 | 0.67 | 51.02 | 51.41 | 50.83 | 8690082 |
| 1715898600 | 50.85 | -0.22 | -0.43 | 50.98 | 51.27 | 50.81 | 7637124 |
| 1715812200 | 51.07 | 0.18 | 0.35 | 51.45 | 51.75 | 50.6903 | 15828407 |
| 1715725800 | 50.89 | 0.59 | 1.17 | 50.78 | 50.995 | 50.49 | 10048206 |
| 1715639400 | 50.3 | -0.05 | -0.10 | 50.59 | 50.79 | 50.29 | 9400993 |
| 1715380200 | 50.35 | -0.06 | -0.12 | 50.49 | 50.6 | 49.95 | 8525814 |
| 1715293800 | 50.41 | 0.24 | 0.48 | 50.14 | 50.46 | 49.915 | 7833521 |
| 1715207400 | 50.17 | 0.29 | 0.58 | 49.49 | 50.18 | 49.3 | 6554938 |
| 1715121000 | 49.88 | -0.16 | -0.32 | 50.3 | 50.53 | 49.85 | 9000370 |
| 1715034600 | 50.04 | 0.39 | 0.79 | 50 | 50.3375 | 49.69 | 8862000 |
| 1714775400 | 49.65 | 0.63 | 1.29 | 49.8 | 50.21 | 49.48 | 14756968 |
| 1714689000 | 49.02 | 0.79 | 1.64 | 48.82 | 49.065 | 48.3631 | 12216985 |
| 1714602600 | 48.23 | 1.21 | 2.57 | 47.46 | 49.26 | 47.46 | 26017666 |
| 1714516200 | 47.02 | -0.75 | -1.57 | 47.47 | 47.76 | 46.98 | 12359084 |
| 1714429800 | 47.77 | -0.42 | -0.87 | 48.21 | 48.57 | 47.695 | 14855981 |
| 1714170600 | 48.19 | -0.28 | -0.58 | 48.36 | 48.89 | 48.155 | 8993031 |
| 1714084200 | 48.47 | -0.54 | -1.10 | 48.68 | 48.68 | 47.805 | 10619875 |
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
