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 | -2.86 | -5.77777777778 | 49.5 | 49.98 | 44.73 | 1831148 | 46.15490504 | CS |
| 4 | -6.98 | -13.0175307721 | 53.62 | 55.49 | 44.73 | 1378302 | 49.60454327 | CS |
| 12 | -8.96 | -16.1151079137 | 55.6 | 64.615 | 44.73 | 1403087 | 54.20832808 | CS |
| 26 | -6.74 | -12.6264518546 | 53.38 | 64.615 | 44.73 | 1508724 | 53.74187114 | CS |
| 52 | -1.75 | -3.61644967969 | 48.39 | 75.73 | 44.73 | 1470180 | 57.75078821 | CS |
| 156 | -4.055 | -7.99881645133 | 50.695 | 75.73 | 25.1 | 1839119 | 48.5862917 | CS |
| 260 | 34.54 | 285.454545455 | 12.1 | 75.73 | 12.06 | 1876573 | 44.26013235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 46.64 | 0.85 | 1.86 | 46.68 | 47.15 | 46.17 | 1481154 |
| 1732232100 | 45.79 | 0.53 | 1.17 | 45.4 | 45.85 | 44.78 | 1563468 |
| 1732145700 | 45.26 | -0.77 | -1.67 | 45.2 | 46.43 | 44.79 | 1993214 |
| 1732059300 | 46.03 | -0.57 | -1.22 | 45.26 | 46.35 | 44.73 | 2389383 |
| 1731972900 | 46.6 | -1.2 | -2.51 | 48.015 | 48.015 | 46.292 | 2050429 |
| 1731713700 | 47.8 | -1.49 | -3.02 | 49.49 | 49.98 | 47.75 | 1049607 |
| 1731627300 | 49.29 | -0.15 | -0.30 | 49.4 | 50.16 | 48.8 | 935867 |
| 1731540900 | 49.44 | -0.56 | -1.12 | 50.29 | 50.7007 | 49.4 | 928890 |
| 1731454500 | 50 | -0.73 | -1.44 | 50.53 | 51.275 | 49.92 | 1155119 |
| 1731368100 | 50.73 | -0.65 | -1.27 | 51.66 | 51.66 | 50.34 | 1841910 |
| 1731108900 | 51.38 | -0.64 | -1.23 | 51.86 | 52.44 | 51.26 | 1231737 |
| 1731022500 | 52.02 | 0.79 | 1.54 | 51.76 | 53.09 | 51.53 | 1384147 |
| 1730936100 | 51.23 | -2.07 | -3.88 | 54.15 | 55.26 | 49.8128 | 2947799 |
| 1730849700 | 53.3 | 0.61 | 1.16 | 52.64 | 53.48 | 52.395 | 1275817 |
| 1730763300 | 52.69 | 2.02 | 3.99 | 50.62 | 52.9 | 50.62 | 1173319 |
| 1730500500 | 50.67 | -0.19 | -0.37 | 50.98 | 51.5 | 50.36 | 912121 |
| 1730414100 | 50.86 | -0.45 | -0.88 | 51.355 | 51.76 | 50.45 | 1287560 |
| 1730327700 | 51.31 | -0.86 | -1.64 | 52.15 | 52.665 | 51.26 | 792355 |
| 1730241300 | 52.165 | -0.18 | -0.33 | 51.65 | 52.67 | 50.88 | 902206 |
| 1730154900 | 52.34 | -0.21 | -0.40 | 52.61 | 52.885 | 52.01 | 787689 |
| 1729895700 | 52.55 | -0.99 | -1.85 | 53.62 | 54.055 | 52.13 | 769897 |
| 1729809300 | 53.54 | 0.27 | 0.51 | 53.325 | 54.07 | 52.95 | 729653 |
| 1729722900 | 53.27 | -0.94 | -1.73 | 53.7 | 53.7 | 52.8 | 658258 |
| 1729636500 | 54.21 | -0.49 | -0.90 | 54.21 | 54.93 | 53.72 | 806021 |
| 1729550100 | 54.7 | -1.39 | -2.48 | 56.11 | 56.18 | 54.25 | 920681 |
| 1729290900 | 56.09 | 0.71 | 1.28 | 55.82 | 56.405 | 55.1495 | 702666 |
| 1729204500 | 55.38 | -0.37 | -0.66 | 55.89 | 55.915 | 54.97 | 910190 |
| 1729118100 | 55.75 | 0.85 | 1.55 | 55.32 | 55.99 | 54.78 | 1119565 |
| 1729031700 | 54.9 | 1.27 | 2.37 | 53.17 | 55.43 | 53.17 | 1565347 |
| 1728945300 | 53.63 | -0.76 | -1.40 | 54.27 | 54.36 | 53.08 | 1359025 |
| 1728686100 | 54.39 | 1.27 | 2.39 | 53.4325 | 54.72 | 53.29 | 1049377 |
| 1728599700 | 53.12 | -1.48 | -2.71 | 54.245 | 54.435 | 53.03 | 1165910 |
| 1728513300 | 54.6 | -0.4 | -0.73 | 54.8 | 55.045 | 54.21 | 1013843 |
| 1728426900 | 55 | 0.19 | 0.35 | 55 | 55.54 | 54.83 | 765541 |
| 1728340500 | 54.81 | -2.32 | -4.06 | 56.7 | 56.7 | 53.84 | 1521541 |
| 1728081300 | 57.13 | 2.22 | 4.04 | 56.88 | 57.22 | 55.84 | 1394675 |
| 1727994900 | 54.91 | -0.65 | -1.17 | 54.99 | 55.155 | 53.69 | 1218733 |
| 1727908500 | 55.56 | -0.74 | -1.31 | 55.7 | 55.92 | 55.15 | 1039592 |
| 1727822100 | 56.3 | -2.06 | -3.53 | 58.01 | 58.32 | 56.26 | 1168458 |
| 1727735520 | 58.36 | -0.83 | -1.40 | 59 | 59.74 | 57.93 | 1426351 |
| 1727476500 | 59.19 | -0.33 | -0.55 | 60.01 | 60.295 | 59.14 | 991672 |
| 1727390100 | 59.52 | 0.31 | 0.52 | 60.16 | 60.78 | 59.0975 | 766544 |
| 1727303700 | 59.21 | -1.99 | -3.25 | 61.43 | 61.47 | 59.085 | 1072891 |
| 1727217300 | 61.2 | 0.34 | 0.56 | 60.86 | 61.6899 | 60.7 | 858340 |
| 1727130900 | 60.86 | 0.52 | 0.86 | 60.88 | 60.92 | 59.48 | 975676 |
| 1726871700 | 60.34 | -1.49 | -2.41 | 61.26 | 61.8 | 60.26 | 3370177 |
| 1726785300 | 61.83 | -0.92 | -1.47 | 63.345 | 63.51 | 61.48 | 1617644 |
| 1726698900 | 62.75 | 1.7 | 2.78 | 61.48 | 64.614999 | 61.42 | 1782210 |
| 1726612500 | 61.05 | 1.58 | 2.66 | 60 | 61.23 | 59.31 | 1361924 |
| 1726526100 | 59.47 | 0.46 | 0.78 | 58.98 | 60.35 | 58.98 | 1617450 |
| 1726266900 | 59.01 | 3.11 | 5.56 | 56.79 | 59.23 | 56.68 | 1731077 |
| 1726180500 | 55.9 | 1.19 | 2.18 | 54.99 | 56.45 | 54.905 | 1193044 |
| 1726094100 | 54.71 | -0.67 | -1.21 | 55.59 | 55.76 | 53.52 | 2326022 |
| 1726007700 | 55.38 | 2.74 | 5.21 | 53.68 | 56.43 | 50.7706 | 4759948 |
| 1725921300 | 52.64 | -0.94 | -1.75 | 53.04 | 54.05 | 52.1 | 2832021 |
| 1725662100 | 53.58 | -0.23 | -0.43 | 53.98 | 54.64 | 53.35 | 1664526 |
| 1725575700 | 53.81 | -0.02 | -0.04 | 53.455 | 54.41 | 53.41 | 1068273 |
| 1725489300 | 53.83 | -0.93 | -1.70 | 53.92 | 54.38 | 52.95 | 1364444 |
| 1725402900 | 54.76 | -0.72 | -1.30 | 55.51 | 55.58 | 54.31 | 1262075 |
| 1725057300 | 55.48 | 0.19 | 0.34 | 55.6 | 55.74 | 54.405 | 1360525 |
| 1724970900 | 55.29 | 0.51 | 0.93 | 55.44 | 55.815 | 54.61 | 757076 |
| 1724884500 | 54.78 | -1.11 | -1.99 | 55 | 55.28 | 54.02 | 917591 |
| 1724798100 | 55.89 | 0.65 | 1.18 | 54.97 | 55.96 | 54.33 | 830961 |
| 1724711700 | 55.24 | 0.75 | 1.38 | 54.31 | 55.28 | 53.71 | 1146627 |
| 1724452500 | 54.49 | -0.26 | -0.47 | 55.14 | 55.28 | 54.29 | 1783351 |
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
