We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.765 | -13.0900202293 | 59.32 | 60.27 | 48.3 | 1118711 | 53.85158577 | SP |
| 4 | -9.355 | -15.3587259892 | 60.91 | 68.23 | 48.3 | 951619 | 60.73822791 | SP |
| 12 | -0.615 | -1.17883841288 | 52.17 | 68.23 | 47.5437 | 1088185 | 56.37605281 | SP |
| 26 | 9.645 | 23.0136005727 | 41.91 | 68.23 | 37.655 | 1353456 | 51.96381993 | SP |
| 52 | 5.445 | 11.8087182824 | 46.11 | 68.23 | 37.38 | 1320580 | 48.05461756 | SP |
| 156 | -36.395 | -41.3814667425 | 87.95 | 107.45 | 25.36 | 996902 | 46.68294019 | SP |
| 260 | -34.645 | -40.1914153132 | 86.2 | 136.4699 | 11.8027 | 966259 | 50.73545479 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 50.52 | 1.45 | 2.95 | 48.16 | 52.14 | 47.79 | 1691768 |
| 1734651000 | 49.07 | -0.76 | -1.53 | 51.33 | 52.1094 | 48.6601 | 1136544 |
| 1734564600 | 49.83 | -7.53 | -13.13 | 58.17 | 58.77 | 48.3 | 1691422 |
| 1734478200 | 57.36 | -2.07 | -3.48 | 58.59 | 59.11 | 57 | 1075149 |
| 1734391800 | 59.43 | 1.03 | 1.76 | 58.27 | 60.27 | 57.83 | 753196 |
| 1734132600 | 58.4 | -1.23 | -2.06 | 59.32 | 59.7 | 57.5 | 937244 |
| 1734046200 | 59.63 | -2.48 | -3.99 | 61.51 | 61.96 | 59.44 | 702840 |
| 1733959800 | 62.11 | 0.79 | 1.29 | 62.88 | 63.25 | 61.35 | 941397 |
| 1733873400 | 61.32 | -0.75 | -1.21 | 61.93 | 62.9099 | 60.69 | 662152 |
| 1733787000 | 62.07 | -1.04 | -1.65 | 64.349999 | 64.989999 | 62.05 | 846217 |
| 1733527800 | 63.11 | 0.65 | 1.04 | 63.73 | 63.83 | 62.67 | 905229 |
| 1733441400 | 62.46 | -2.32 | -3.58 | 64.489999 | 64.655 | 62.2 | 595923 |
| 1733355000 | 64.78 | 0.65 | 1.01 | 64.349999 | 65.349999 | 63.4305 | 1001580 |
| 1733268600 | 64.129999 | -1.46 | -2.23 | 65.33 | 65.815 | 63.5501 | 767732 |
| 1733182200 | 65.59 | -0.07 | -0.11 | 65.93 | 66.2693 | 64.12 | 760679 |
| 1732917840 | 65.66 | 0.71 | 1.09 | 66.019999 | 66.9 | 65.37 | 508540 |
| 1732750200 | 64.95 | 0.22 | 0.34 | 65.84 | 67.12 | 64.54 | 801236 |
| 1732663800 | 64.73 | -1.47 | -2.22 | 65.23 | 65.51 | 63.76 | 717240 |
| 1732577400 | 66.2 | 2.88 | 4.55 | 65.43 | 68.23 | 65.41 | 2007194 |
| 1732318200 | 63.32 | 3.22 | 5.36 | 60.91 | 63.68 | 60.69 | 1269244 |
| 1732231800 | 60.1 | 2.66 | 4.63 | 58.39 | 60.89 | 57.65 | 1471024 |
| 1732145400 | 57.44 | 0.16 | 0.28 | 56.98 | 57.45 | 55.32 | 1194566 |
| 1732059000 | 57.28 | 1.21 | 2.16 | 54.31 | 57.4 | 54.19 | 823659 |
| 1731972600 | 56.07 | 0.37 | 0.66 | 56.26 | 57.28 | 55.5 | 831450 |
| 1731713400 | 55.7 | -2.71 | -4.64 | 58.58 | 58.58 | 55.24 | 1194903 |
| 1731627000 | 58.41 | -2.49 | -4.09 | 61.51 | 61.84 | 57.9 | 1511267 |
| 1731540600 | 60.9 | -1.84 | -2.93 | 64 | 64.6494 | 60.72 | 1314017 |
| 1731454200 | 62.74 | -3.5 | -5.28 | 64.91 | 66.3287 | 62.07 | 1434715 |
| 1731367800 | 66.239999 | 2.85 | 4.50 | 65.29 | 66.81 | 64.7801 | 1191553 |
| 1731108600 | 63.39 | 1.3 | 2.09 | 61.7 | 63.64 | 61.45 | 1146939 |
| 1731022200 | 62.09 | -0.74 | -1.18 | 62.5 | 63.82 | 61.36 | 1712298 |
| 1730935800 | 62.83 | 9.29 | 17.35 | 62.29 | 63.0681 | 59.61 | 2907556 |
| 1730849400 | 53.54 | 2.89 | 5.71 | 50.17 | 53.54 | 49.96 | 817478 |
| 1730763000 | 50.65 | 0.66 | 1.32 | 49.58 | 51.77 | 49.2 | 975526 |
| 1730500200 | 49.99 | 0.9 | 1.83 | 50.24 | 51.27 | 49.52 | 1100329 |
| 1730413800 | 49.09 | -2.67 | -5.16 | 51.55 | 51.95 | 49.07 | 844674 |
| 1730327400 | 51.76 | -0.24 | -0.46 | 51.45 | 53.87 | 51.39 | 990468 |
| 1730241000 | 52 | -0.5 | -0.95 | 51.27 | 52.06 | 50.7449 | 721650 |
| 1730154600 | 52.5 | 2.41 | 4.81 | 51.4 | 52.83 | 51.18 | 788078 |
| 1729895400 | 50.09 | -0.6 | -1.18 | 51.78 | 52.17 | 49.83 | 1221492 |
| 1729809000 | 50.69 | 0.3 | 0.60 | 51.13 | 51.5511 | 49.8598 | 850421 |
| 1729722600 | 50.39 | -1.39 | -2.68 | 50.95 | 51.4499 | 49.1 | 1293789 |
| 1729636200 | 51.78 | -0.63 | -1.20 | 51.91 | 52.1937 | 51.12 | 883745 |
| 1729549800 | 52.41 | -2.55 | -4.64 | 54.9 | 55.02 | 51.9825 | 787526 |
| 1729290600 | 54.96 | -0.35 | -0.63 | 55.73 | 56 | 54.8499 | 598743 |
| 1729204200 | 55.31 | -0.56 | -1.00 | 55.96 | 56.01 | 54.5386 | 675016 |
| 1729117800 | 55.87 | 2.62 | 4.92 | 54.56 | 56.17 | 54.28 | 742286 |
| 1729031400 | 53.25 | 0.06 | 0.11 | 52.88 | 55 | 52.5 | 1209128 |
| 1728945000 | 53.19 | 1.17 | 2.25 | 52.1 | 53.3 | 51.44 | 1039338 |
| 1728685800 | 52.02 | 2.99 | 6.10 | 49 | 52.2385 | 48.95 | 1223727 |
| 1728599400 | 49.03 | -0.89 | -1.78 | 48.44 | 49.09 | 47.5437 | 1535048 |
| 1728513000 | 49.92 | 0.31 | 0.62 | 49.59 | 50.99 | 49.18 | 1206807 |
| 1728426600 | 49.61 | 0.05 | 0.10 | 49.66 | 50.15 | 49.04 | 1107874 |
| 1728340200 | 49.56 | -1.25 | -2.46 | 50.39 | 50.4 | 48.46 | 1434832 |
| 1728081000 | 50.81 | 2.09 | 4.29 | 50.79 | 51.25 | 49.48 | 1323521 |
| 1727994600 | 48.72 | -1.05 | -2.11 | 48.77 | 49.44 | 48.04 | 996817 |
| 1727908200 | 49.77 | -0.19 | -0.38 | 49.32 | 50.54 | 48.85 | 804455 |
| 1727821800 | 49.96 | -2.18 | -4.18 | 51.6 | 51.7163 | 48.895 | 1457556 |
| 1727735400 | 52.14 | 0.4 | 0.77 | 51.03 | 52.61 | 50.49 | 1684578 |
| 1727476200 | 51.74 | 1.03 | 2.03 | 52.17 | 53.32 | 51.23 | 1073317 |
| 1727389800 | 50.71 | 0.69 | 1.38 | 51.94 | 52.31 | 50.471 | 1484305 |
| 1727303400 | 50.02 | -1.99 | -3.83 | 51.83 | 52.04 | 49.87 | 1257794 |
| 1727217000 | 52.01 | 0.18 | 0.35 | 52.36 | 52.63 | 50.95 | 1506090 |
| 1727130600 | 51.83 | -0.63 | -1.20 | 53.16 | 53.5 | 51.33 | 1008953 |
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
