We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.84 | 3.28102710414 | 56.08 | 59.77 | 54.01 | 1139233 | 56.08684651 | CS |
| 4 | 3.9 | 7.21954831544 | 54.02 | 63.68 | 52.31 | 1314973 | 56.84745487 | CS |
| 12 | 1.22 | 2.15167548501 | 56.7 | 67.88 | 51.02 | 1357650 | 57.23585479 | CS |
| 26 | -5.48 | -8.64353312303 | 63.4 | 91.1 | 51.02 | 1543257 | 66.04776296 | CS |
| 52 | 2.59 | 4.68100487981 | 55.33 | 91.1 | 37.55 | 1764866 | 61.3716442 | CS |
| 156 | -63.0376 | -52.1154520262 | 120.9576 | 142.64 | 37.55 | 1499422 | 65.79111367 | CS |
| 260 | 7.92 | 15.84 | 50 | 220.21 | 32 | 1388312 | 79.68855617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 57.92 | 0.35 | 0.61 | 58.49 | 59.77 | 57.35 | 866904 |
| 1721946900 | 57.57 | 2.18 | 3.94 | 55.38 | 58.76 | 55.31 | 1085485 |
| 1721860500 | 55.39 | -1.8 | -3.15 | 56.19 | 57.2 | 55.27 | 1050383 |
| 1721774100 | 57.19 | 0.95 | 1.69 | 56.08 | 58.49 | 55.93 | 960706 |
| 1721687700 | 56.24 | 1.68 | 3.08 | 55.2 | 56.39 | 54.06 | 1209156 |
| 1721428500 | 54.56 | -1.65 | -2.94 | 56.08 | 56.21 | 54.01 | 1390433 |
| 1721342100 | 56.21 | -4.27 | -7.06 | 60.85 | 61.47 | 55.82 | 1957343 |
| 1721255700 | 60.48 | -2.27 | -3.62 | 61.14 | 63.3899 | 60.26 | 1586393 |
| 1721169300 | 62.75 | 5.29 | 9.21 | 57.72 | 63.68 | 57.465 | 3076696 |
| 1721082900 | 57.46 | -0.44 | -0.76 | 57.98 | 58.46 | 56.5 | 1018147 |
| 1720823700 | 57.9 | 1.09 | 1.92 | 57.39 | 58.84 | 56.635 | 1387112 |
| 1720737300 | 56.81 | 1.25 | 2.25 | 57.38 | 60.2 | 56.57 | 1974992 |
| 1720650900 | 55.56 | 0.53 | 0.96 | 55.5 | 55.94 | 54.09 | 910362 |
| 1720564500 | 55.03 | 1.8 | 3.38 | 53.3 | 55.15 | 52.83 | 903609 |
| 1720478100 | 53.23 | 0.13 | 0.24 | 53.65 | 54.8286 | 53.17 | 1051394 |
| 1720218900 | 53.1 | -0.8 | -1.48 | 53.69 | 53.69 | 52.31 | 1077441 |
| 1720040640 | 53.9 | 0.78 | 1.48 | 53.6 | 54.74 | 53.14 | 679451 |
| 1719959700 | 53.115 | -0.84 | -1.55 | 53.98 | 53.98 | 52.52 | 1058898 |
| 1719873300 | 53.95 | -1.43 | -2.58 | 54.02 | 55.66 | 53.335 | 1291516 |
| 1719614100 | 55.38 | 0 | 0.00 | 55.38 | 55.38 | 55.38 | 0 |
| 1719527700 | 55.38 | -1.25 | -2.21 | 56.66 | 57.98 | 55.31 | 1232724 |
| 1719441300 | 56.63 | 0.68 | 1.22 | 55.47 | 56.8 | 55.01 | 1048485 |
| 1719354900 | 55.95 | -1.99 | -3.43 | 57.71 | 57.97 | 55.68 | 872767 |
| 1719268500 | 57.94 | 1.7 | 3.02 | 56.1 | 58.31 | 56.1 | 1094888 |
| 1719009300 | 56.24 | -3.36 | -5.64 | 59.29 | 60.46 | 55.08 | 4017498 |
| 1718922900 | 59.6 | -0.97 | -1.60 | 60.05 | 60.19 | 58.05 | 1262116 |
| 1718750100 | 60.57 | -1.22 | -1.97 | 61.9 | 62.1683 | 60.4101 | 900429 |
| 1718663700 | 61.785 | -1.78 | -2.79 | 62.85 | 62.8899 | 61.14 | 1233348 |
| 1718404500 | 63.56 | -1.7 | -2.60 | 64.78 | 65.3871 | 63.49 | 1078203 |
| 1718318100 | 65.26 | 0.43 | 0.66 | 66 | 67.88 | 64.900999 | 1768783 |
| 1718231700 | 64.83 | 2.52 | 4.04 | 64.18 | 67.87 | 63.61 | 2681253 |
| 1718145300 | 62.31 | 2.32 | 3.87 | 59.57 | 63.42 | 58.28 | 1963386 |
| 1718058900 | 59.99 | 2.12 | 3.66 | 57 | 60.08 | 56.8 | 1101938 |
| 1717799700 | 57.87 | -2.09 | -3.49 | 58.98 | 60.0756 | 57.765 | 1136521 |
| 1717713300 | 59.96 | 0.24 | 0.40 | 59.6 | 60.259 | 58.62 | 965161 |
| 1717626900 | 59.72 | 1.45 | 2.48 | 58.5 | 60 | 56.6 | 1148542 |
| 1717540500 | 58.275 | 1.13 | 1.97 | 56.86 | 59.62 | 56.68 | 1293080 |
| 1717454100 | 57.15 | 3.41 | 6.35 | 54.88 | 58.22 | 54.52 | 1457324 |
| 1717194900 | 53.74 | -0.32 | -0.59 | 54.26 | 54.735 | 53.38 | 1118792 |
| 1717108500 | 54.06 | 0.21 | 0.39 | 54.26 | 54.87 | 53.4612 | 761311 |
| 1717022100 | 53.85 | -0.99 | -1.81 | 53.68 | 54.31 | 52.52 | 1120348 |
| 1716935700 | 54.84 | -0.4 | -0.72 | 55.86 | 56.4999 | 54.18 | 824629 |
| 1716590100 | 55.24 | -0.49 | -0.88 | 55.9 | 56.29 | 55.03 | 621737 |
| 1716503700 | 55.73 | -1.07 | -1.88 | 56.8 | 56.8 | 54.45 | 1359116 |
| 1716417300 | 56.8 | 2.04 | 3.73 | 54.69 | 58.645 | 54.27 | 1238496 |
| 1716330900 | 54.76 | -0.71 | -1.28 | 55 | 55.77 | 54.3 | 1117987 |
| 1716244500 | 55.47 | -0.75 | -1.33 | 56.08 | 56.29 | 55.25 | 931647 |
| 1715985300 | 56.22 | 0.55 | 0.99 | 55.98 | 56.37 | 54.64 | 1081855 |
| 1715898900 | 55.67 | -1.29 | -2.26 | 57.01 | 58.17 | 55.34 | 1037573 |
| 1715812500 | 56.96 | 1.25 | 2.24 | 57.93 | 58.75 | 56.39 | 1483382 |
| 1715726100 | 55.71 | 0.06 | 0.11 | 56.84 | 59.1774 | 55.4 | 1783548 |
| 1715639700 | 55.65 | 4.48 | 8.76 | 51.98 | 57.94 | 51.95 | 2494962 |
| 1715380500 | 51.17 | -2.38 | -4.44 | 54.09 | 54.89 | 51.02 | 1632526 |
| 1715294100 | 53.55 | 0.26 | 0.49 | 52.11 | 54.18 | 51.58 | 1700973 |
| 1715207700 | 53.29 | -2.24 | -4.03 | 54 | 54.5 | 52.62 | 1540051 |
| 1715121300 | 55.53 | -1.53 | -2.68 | 57.01 | 57.1 | 55.27 | 1376860 |
| 1715034900 | 57.06 | 1.17 | 2.09 | 56.35 | 57.4237 | 55.8163 | 1451088 |
| 1714775700 | 55.89 | 0.82 | 1.49 | 56.7 | 58.45 | 55.57 | 1425534 |
| 1714689300 | 55.07 | 1.26 | 2.34 | 54.48 | 55.34 | 54 | 1004283 |
| 1714602900 | 53.81 | 0.82 | 1.55 | 53.16 | 55.9699 | 52.74 | 1342381 |
| 1714516500 | 52.99 | -1.84 | -3.36 | 53.9 | 54.435 | 52.73 | 1116774 |
| 1714430100 | 54.83 | 0.92 | 1.71 | 54.09 | 55.62 | 54 | 1471955 |
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
