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 | 2.211 | 4.45236513019 | 49.659 | 53.6 | 48.72 | 578736 | 50.06325764 | CS |
| 4 | -3.13 | -5.69090909091 | 55 | 56.44 | 46.385 | 693670 | 50.22886742 | CS |
| 12 | 17.05 | 48.9661114302 | 34.82 | 59.4 | 34.215 | 653229 | 51.45261651 | CS |
| 26 | 23.83 | 84.9857346648 | 28.04 | 59.4 | 27.6828 | 578821 | 42.57790652 | CS |
| 52 | 30.64 | 144.324069713 | 21.23 | 59.4 | 17.59 | 478040 | 34.53587435 | CS |
| 156 | 26.88 | 107.56302521 | 24.99 | 59.4 | 7.135 | 262511 | 28.06376678 | CS |
| 260 | 31.21 | 151.064859632 | 20.66 | 59.4 | 7.135 | 210134 | 25.83382439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 51.87 | 2.08 | 4.18 | 51.03 | 52.73 | 50.44 | 356340 |
| 1721946900 | 49.79 | 0.2 | 0.40 | 49.92 | 51.18 | 48.74 | 571151 |
| 1721860500 | 49.59 | -3.35 | -6.33 | 51.86 | 52.15 | 49 | 534964 |
| 1721774100 | 52.94 | 1.53 | 2.98 | 51.16 | 53.6 | 50.77 | 371754 |
| 1721687700 | 51.41 | 2.34 | 4.77 | 50.29 | 51.78 | 49.67 | 400035 |
| 1721428500 | 49.07 | -1.17 | -2.32 | 50.28 | 50.7085 | 48.72 | 1139471 |
| 1721342100 | 50.235 | -0.68 | -1.33 | 50.96 | 52.43 | 49.04 | 470273 |
| 1721255700 | 50.91 | -1.36 | -2.60 | 52.27 | 52.93 | 50.78 | 862827 |
| 1721169300 | 52.27 | 1.76 | 3.48 | 50.92 | 52.5 | 50.845 | 639454 |
| 1721082900 | 50.51 | 0.93 | 1.88 | 50.21 | 51.35 | 49.71 | 506785 |
| 1720823700 | 49.58 | -0.89 | -1.76 | 51.95 | 51.97 | 49.07 | 566859 |
| 1720737300 | 50.47 | 2.36 | 4.91 | 49.57 | 50.96 | 48.68 | 531955 |
| 1720650900 | 48.11 | 1.12 | 2.38 | 47.33 | 48.35 | 46.83 | 377387 |
| 1720564500 | 46.99 | -0.79 | -1.65 | 47.78 | 48.66 | 46.71 | 534638 |
| 1720478100 | 47.78 | 1.23 | 2.64 | 46.71 | 47.8 | 46.41 | 553966 |
| 1720218900 | 46.55 | -1.79 | -3.70 | 48.2 | 48.3299 | 46.385 | 475956 |
| 1720040640 | 48.34 | 0.9 | 1.90 | 47.36 | 48.845 | 46.87 | 359105 |
| 1719959700 | 47.44 | -3.45 | -6.78 | 50.81 | 51.4442 | 46.6 | 1408828 |
| 1719873300 | 50.89 | -3.49 | -6.42 | 53.85 | 53.97 | 50.51 | 682423 |
| 1719614100 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1719527700 | 54.38 | 0.61 | 1.13 | 54 | 55.7698 | 53.34 | 469621 |
| 1719441300 | 53.77 | -0.5 | -0.92 | 54.08 | 54.6 | 53.11 | 340089 |
| 1719354900 | 54.27 | 1.47 | 2.78 | 52.8 | 54.73 | 52.5338 | 408161 |
| 1719268500 | 52.8 | -1.02 | -1.90 | 53.73 | 54.47 | 52.32 | 506853 |
| 1719009300 | 53.82 | -0.81 | -1.48 | 54.53 | 54.54 | 52.1 | 907115 |
| 1718922900 | 54.63 | -2.69 | -4.69 | 57.4 | 57.7999 | 54.26 | 561129 |
| 1718750100 | 57.32 | 1.43 | 2.56 | 55.98 | 57.56 | 54.93 | 485901 |
| 1718663700 | 55.89 | 0.1 | 0.18 | 55.79 | 56.5549 | 55.21 | 372477 |
| 1718404500 | 55.79 | -1.25 | -2.19 | 56.01 | 56.9599 | 54.63 | 311440 |
| 1718318100 | 57.04 | -0.56 | -0.97 | 57.51 | 58.4099 | 56.5294 | 370660 |
| 1718231700 | 57.6 | 1.63 | 2.91 | 57.77 | 59.4 | 57.34 | 442643 |
| 1718145300 | 55.97 | -0.25 | -0.44 | 55.86 | 56.2889 | 55.18 | 365595 |
| 1718058900 | 56.22 | -0.13 | -0.23 | 55.79 | 57.13 | 55.15 | 528853 |
| 1717799700 | 56.35 | -0.81 | -1.42 | 56.66 | 57.58 | 55.81 | 432783 |
| 1717713300 | 57.16 | -0.71 | -1.23 | 57.91 | 58.06 | 56.3715 | 423031 |
| 1717626900 | 57.87 | 3.7 | 6.83 | 55.17 | 58.4682 | 54.5301 | 630762 |
| 1717540500 | 54.17 | -1.75 | -3.13 | 55.2 | 55.35 | 52.88 | 982804 |
| 1717454100 | 55.92 | -1.09 | -1.91 | 57.81 | 58.07 | 55.25 | 501499 |
| 1717194900 | 57.01 | 0.27 | 0.48 | 56.82 | 57.14 | 54.68 | 593592 |
| 1717108500 | 56.74 | 1.52 | 2.75 | 55.3 | 57.42 | 55.21 | 511815 |
| 1717022100 | 55.22 | 0.02 | 0.04 | 54.35 | 55.6699 | 54.21 | 596632 |
| 1716935700 | 55.2 | 0.66 | 1.21 | 55.02 | 55.91 | 54.235 | 404233 |
| 1716590100 | 54.54 | 0.92 | 1.72 | 54.435 | 55.4 | 54.13 | 416844 |
| 1716503700 | 53.62 | 0.01 | 0.02 | 53.932 | 54.3193 | 52.48 | 440831 |
| 1716417300 | 53.61 | -0.84 | -1.54 | 54.75 | 56.41 | 53.4 | 573087 |
| 1716330900 | 54.45 | -1.1 | -1.98 | 55.49 | 55.7243 | 54 | 633389 |
| 1716244500 | 55.55 | 2.47 | 4.65 | 53.72 | 55.8299 | 53.42 | 725979 |
| 1715985300 | 53.08 | 0.62 | 1.18 | 53.02 | 54.08 | 52.3738 | 631197 |
| 1715898900 | 52.46 | -0.52 | -0.98 | 53.67 | 53.99 | 52.26 | 881403 |
| 1715812500 | 52.98 | 2.72 | 5.41 | 52.51 | 54.26 | 51.76 | 1849939 |
| 1715726100 | 50.26 | 1.5 | 3.08 | 48.9 | 50.44 | 48.54 | 640287 |
| 1715639700 | 48.76 | 0.02 | 0.04 | 49.5 | 49.94 | 48.3227 | 582245 |
| 1715380500 | 48.74 | 2.02 | 4.32 | 47.08 | 48.96 | 45.66 | 1096301 |
| 1715294100 | 46.72 | 9.18 | 24.45 | 44.34 | 49 | 42.9 | 2883217 |
| 1715207700 | 37.54 | 0.43 | 1.16 | 36.88 | 37.57 | 36.01 | 689136 |
| 1715121300 | 37.11 | 0.44 | 1.20 | 36.67 | 37.5 | 36.67 | 262586 |
| 1715034900 | 36.67 | 1.27 | 3.59 | 35.87 | 37.15 | 35.81 | 355727 |
| 1714775700 | 35.4 | 1.1 | 3.21 | 34.82 | 35.46 | 34.215 | 320567 |
| 1714689300 | 34.3 | 1.47 | 4.48 | 33.31 | 34.55 | 32.729999 | 391240 |
| 1714602900 | 32.83 | -0.13 | -0.38 | 32.75 | 33.78 | 32.365 | 547377 |
| 1714516500 | 32.955 | -1.57 | -4.53 | 34.11 | 34.45 | 32.83 | 349867 |
| 1714430100 | 34.52 | 0.55 | 1.62 | 34.2 | 34.58 | 33.69 | 262637 |
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
