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 | -0.81 | -1.58667972576 | 51.05 | 52.0481 | 49.0193 | 1700 | 50.63513318 | SP |
| 4 | -2.39 | -4.54113623409 | 52.63 | 55.98 | 49.0193 | 1699 | 53.23309617 | SP |
| 12 | 2.95 | 6.23810530768 | 47.29 | 55.98 | 47.12 | 1543 | 52.46757092 | SP |
| 26 | 6.98 | 16.1349976884 | 43.26 | 55.98 | 42.4701 | 1862 | 49.2187352 | SP |
| 52 | 11.36 | 29.2181069959 | 38.88 | 55.98 | 32.15 | 1195 | 46.62216525 | SP |
| 156 | 10.46 | 26.2946204123 | 39.78 | 55.98 | 23.42 | 1146 | 41.69778252 | SP |
| 260 | 10.46 | 26.2946204123 | 39.78 | 55.98 | 23.42 | 1146 | 41.69778252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 49.0193 | -0.64 | -1.29 | 49.75 | 50.02 | 49.0193 | 548 |
| 1721860200 | 49.662 | -2.07 | -4.00 | 50.71 | 51.82 | 49.662 | 3250 |
| 1721773800 | 51.7333 | -0.08 | -0.14 | 51.61 | 52.0481 | 51.44 | 2643 |
| 1721687400 | 51.8083 | 1.8 | 3.60 | 50.9 | 51.83 | 50.64 | 1354 |
| 1721428200 | 50.0071 | -1.36 | -2.65 | 51.05 | 51.05 | 50.0071 | 705 |
| 1721341800 | 51.3662 | -0.99 | -1.90 | 52.71 | 52.71 | 50.6401 | 879 |
| 1721255400 | 52.36 | -3.47 | -6.21 | 54.12 | 54.12 | 52.36 | 3732 |
| 1721169000 | 55.8287 | 0.72 | 1.31 | 55.36 | 55.8287 | 55.36 | 1564 |
| 1721082600 | 55.1082 | 0.14 | 0.26 | 55.16 | 55.98 | 54.985 | 907 |
| 1720823400 | 54.9638 | 0.73 | 1.35 | 54.32 | 55.505 | 54.32 | 2212 |
| 1720737000 | 54.23 | -0.87 | -1.58 | 55.86 | 55.86 | 54.23 | 1212 |
| 1720650600 | 55.0978 | 0.49 | 0.90 | 55.19 | 55.68 | 55 | 5092 |
| 1720564200 | 54.6069 | -0.14 | -0.26 | 54.97 | 54.97 | 54.5048 | 1595 |
| 1720477800 | 54.75 | 1.03 | 1.92 | 53.9 | 54.81 | 53.9 | 2653 |
| 1720218600 | 53.72 | 0.34 | 0.63 | 53.88 | 53.95 | 53.2701 | 1643 |
| 1720040640 | 53.3828 | 0.64 | 1.21 | 52.815 | 53.3828 | 52.815 | 131 |
| 1719959400 | 52.7423 | 0.39 | 0.74 | 52.12 | 52.7423 | 52.12 | 149 |
| 1719873000 | 52.3534 | 0.31 | 0.60 | 52.63 | 52.63 | 52.3534 | 309 |
| 1719613800 | 52.0428 | 0 | 0.00 | 52.0428 | 52.0428 | 52.0428 | 0 |
| 1719527400 | 52.0428 | -0.01 | -0.02 | 52.13 | 52.13 | 52.0428 | 600 |
| 1719441000 | 52.0549 | -0.29 | -0.56 | 52.33 | 52.3508 | 50.51 | 2191 |
| 1719354600 | 52.3492 | 0.62 | 1.19 | 51.93 | 52.5124 | 51.93 | 899 |
| 1719268200 | 51.7311 | -0.38 | -0.73 | 52.19 | 52.19 | 51.7 | 2231 |
| 1719009000 | 52.11 | -0.71 | -1.35 | 52.56 | 52.56 | 52.11 | 586 |
| 1718922600 | 52.8205 | -1.38 | -2.55 | 54 | 54 | 52.682 | 1993 |
| 1718749800 | 54.2 | 0.91 | 1.71 | 53.28 | 54.42 | 53.28 | 1836 |
| 1718663400 | 53.2864 | 0.43 | 0.81 | 52.86 | 53.2864 | 52.32 | 11889 |
| 1718404200 | 52.8591 | -0.4 | -0.75 | 53.59 | 53.59 | 52.3 | 16155 |
| 1718317800 | 53.2612 | -0.32 | -0.61 | 53.63 | 53.67 | 53.19 | 568 |
| 1718231400 | 53.5859 | 1.42 | 2.73 | 53.08 | 53.8329 | 53.08 | 586 |
| 1718145000 | 52.163 | 0.12 | 0.23 | 52.13 | 52.163 | 51.92 | 224 |
| 1718058600 | 52.0419 | 0.62 | 1.20 | 51.37 | 52.0419 | 51.155 | 696 |
| 1717799400 | 51.4225 | -0.38 | -0.74 | 51.38 | 51.54 | 51.38 | 380 |
| 1717713000 | 51.8033 | -0.31 | -0.59 | 52.78 | 52.78 | 51.8033 | 139 |
| 1717626600 | 52.1123 | 2.18 | 4.36 | 50.81 | 52.3599 | 50.81 | 261 |
| 1717540200 | 49.9365 | -0.49 | -0.97 | 50.54 | 50.54 | 49.66 | 1043 |
| 1717453800 | 50.428 | 0.89 | 1.81 | 50.55 | 50.55 | 49.89 | 1030 |
| 1717194600 | 49.5335 | -0.38 | -0.77 | 50.13 | 50.13 | 49.5335 | 66 |
| 1717108200 | 49.9155 | -0.34 | -0.68 | 51.57 | 51.57 | 49.9155 | 241 |
| 1717021800 | 50.2566 | -0.73 | -1.44 | 50.46 | 50.46 | 50.2566 | 61 |
| 1716935400 | 50.9908 | 0.19 | 0.37 | 51.21 | 51.21 | 50.43 | 2959 |
| 1716589800 | 50.8027 | 0.78 | 1.56 | 50.6 | 51.13 | 50.6 | 914 |
| 1716503400 | 50.0221 | -0.21 | -0.42 | 50.56 | 50.56 | 50 | 1027 |
| 1716417000 | 50.2354 | -0.16 | -0.32 | 50.46 | 50.46 | 50.05 | 454 |
| 1716330600 | 50.3957 | -0.17 | -0.33 | 50.4 | 50.4 | 50.3957 | 278 |
| 1716244200 | 50.5623 | 0.84 | 1.69 | 49.94 | 50.5623 | 49.94 | 250 |
| 1715985000 | 49.7214 | -0.35 | -0.69 | 50.33 | 50.33 | 49.7214 | 394 |
| 1715898600 | 50.0681 | -0.18 | -0.36 | 50.25 | 50.5 | 50.0681 | 229 |
| 1715812200 | 50.2499 | 0.68 | 1.37 | 49.76 | 50.2499 | 49.24 | 1169 |
| 1715725800 | 49.57 | 0.96 | 1.98 | 49.57 | 49.57 | 49.57 | 385 |
| 1715639400 | 48.609 | 0.08 | 0.16 | 47.29 | 48.9196 | 47.29 | 180 |
| 1715380200 | 48.5306 | 0.23 | 0.47 | 48.74 | 48.74 | 48.5306 | 46 |
| 1715293800 | 48.3039 | 0.25 | 0.53 | 48.37 | 48.37 | 48.2555 | 247 |
| 1715207400 | 48.0494 | -0.17 | -0.35 | 48.38 | 48.38 | 48.0494 | 71 |
| 1715121000 | 48.2182 | 0.09 | 0.18 | 48.46 | 48.66 | 48.12 | 1191 |
| 1715034600 | 48.1305 | 0.78 | 1.65 | 47.67 | 48.1305 | 47.55 | 585 |
| 1714775400 | 47.3489 | 1.06 | 2.28 | 47.29 | 47.59 | 47.12 | 1775 |
| 1714689000 | 46.2913 | 0.68 | 1.49 | 46.11 | 46.2913 | 46.11 | 127 |
| 1714602600 | 45.6136 | -0.6 | -1.30 | 44.77 | 46.4927 | 44.77 | 1755 |
| 1714516200 | 46.214 | -0.81 | -1.73 | 46.86 | 47.0031 | 46.214 | 423 |
| 1714429800 | 47.0289 | 0.31 | 0.67 | 47.11 | 47.11 | 47.0107 | 628 |
| 1714170600 | 46.7177 | 0.74 | 1.62 | 46.01 | 46.7177 | 46.01 | 194 |
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
