We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -6.12699591534 | 53.86 | 55.63 | 49.195 | 3881156 | 52.66299781 | CS |
| 4 | -1.03 | -1.99651095173 | 51.59 | 55.63 | 47.18 | 3970453 | 51.24230853 | CS |
| 12 | -4.74 | -8.57142857143 | 55.3 | 57.968 | 47.18 | 4261765 | 52.84021952 | CS |
| 26 | -13.44 | -21 | 64 | 66.93 | 47.18 | 3722742 | 55.96119357 | CS |
| 52 | -21.65 | -29.9819969533 | 72.21 | 89.58 | 47.18 | 3850715 | 64.47838498 | CS |
| 156 | -234.68 | -82.2745757958 | 285.24 | 307.75 | 47.18 | 3656770 | 93.03905112 | CS |
| 260 | 8.5 | 20.2092249168 | 42.06 | 307.75 | 29.95 | 3499858 | 108.82578461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 49.63 | -1.41 | -2.76 | 50.98 | 51.28 | 49.195 | 3192917 |
| 1731627300 | 51.04 | -2.39 | -4.47 | 53.5 | 53.505 | 50.63 | 3223627 |
| 1731540900 | 53.43 | -0.57 | -1.06 | 54.2606 | 55.5 | 52.99 | 3970719 |
| 1731454500 | 54 | 0 | 0.00 | 53.91 | 55.63 | 53.43 | 4188049 |
| 1731368100 | 54 | 0.69 | 1.29 | 53.86 | 55.29 | 53.75 | 4666496 |
| 1731108900 | 53.31 | -0.1 | -0.19 | 53.35 | 54.24 | 52.71 | 3569939 |
| 1731022500 | 53.41 | 0.33 | 0.62 | 53.11 | 53.81 | 52.745 | 2877526 |
| 1730936100 | 53.08 | 0.35 | 0.66 | 53.93 | 54.53 | 52.45 | 4245483 |
| 1730849700 | 52.73 | 0.46 | 0.88 | 50.89 | 53.08 | 50.74 | 3239175 |
| 1730763300 | 52.27 | -0.5 | -0.95 | 52.57 | 53.13 | 51.17 | 3449837 |
| 1730500500 | 52.77 | 1.33 | 2.59 | 50.98 | 53.34 | 50.34 | 5189379 |
| 1730414100 | 51.44 | 3.45 | 7.19 | 52.46 | 55.48 | 50.85 | 9964747 |
| 1730327700 | 47.99 | 0.51 | 1.07 | 47.61 | 48.595 | 47.18 | 5752323 |
| 1730241300 | 47.48 | -1.29 | -2.65 | 48.46 | 48.75 | 47.43 | 4809758 |
| 1730154900 | 48.77 | 0.13 | 0.27 | 49.22 | 50.06 | 48.72 | 2802214 |
| 1729895700 | 48.64 | 0.01 | 0.02 | 49.18 | 49.38 | 48.545 | 2488686 |
| 1729809300 | 48.63 | -1.01 | -2.03 | 49.58 | 50.46 | 48.6 | 3103917 |
| 1729722900 | 49.64 | 0.31 | 0.63 | 49.63 | 50.46 | 49.17 | 2443072 |
| 1729636500 | 49.33 | -2.44 | -4.71 | 51.28 | 51.295 | 49.27 | 3130575 |
| 1729550100 | 51.77 | 0.21 | 0.41 | 51.59 | 53.1999 | 51.38 | 2220652 |
| 1729290900 | 51.56 | 0.81 | 1.60 | 50.92 | 51.58 | 50.59 | 2062115 |
| 1729204500 | 50.75 | -1.78 | -3.39 | 52.37 | 52.4378 | 50.31 | 3718098 |
| 1729118100 | 52.53 | 1.22 | 2.38 | 51.53 | 53.24 | 51.53 | 3270447 |
| 1729031700 | 51.31 | 1.7 | 3.43 | 48.62 | 51.83 | 48.5291 | 5288100 |
| 1728945300 | 49.61 | -0.08 | -0.16 | 49.6 | 49.66 | 48.0687 | 3026036 |
| 1728686100 | 49.69 | 0.04 | 0.08 | 49.51 | 50.485 | 49.49 | 2582357 |
| 1728599700 | 49.65 | -1.11 | -2.19 | 50.4 | 50.63 | 49.565 | 2627661 |
| 1728513300 | 50.76 | -0.07 | -0.14 | 50.83 | 51.62 | 50.34 | 2276088 |
| 1728426900 | 50.83 | -0.36 | -0.70 | 51.1 | 51.25 | 50.34 | 2914173 |
| 1728340500 | 51.19 | -1.61 | -3.05 | 52.8 | 52.8 | 51.07 | 3095179 |
| 1728081300 | 52.8 | 1.7 | 3.33 | 52.43 | 52.93 | 52.145 | 2598922 |
| 1727994900 | 51.1 | -0.74 | -1.43 | 51.44 | 51.77 | 50.545 | 2537159 |
| 1727908500 | 51.84 | -0.46 | -0.88 | 52.2711 | 52.64 | 51.66 | 2397110 |
| 1727822100 | 52.3 | -3.23 | -5.82 | 55.17 | 55.2399 | 52.19 | 4034729 |
| 1727735520 | 55.53 | -1.61 | -2.82 | 56.76 | 56.76 | 55.11 | 3033997 |
| 1727476500 | 57.14 | 1.39 | 2.49 | 56.42 | 57.968 | 56.2 | 5156360 |
| 1727390100 | 55.75 | 1.13 | 2.07 | 55.3 | 55.78 | 54.59 | 3976765 |
| 1727303700 | 54.62 | -0.4 | -0.73 | 54.41 | 55.4 | 54.135 | 3298645 |
| 1727217300 | 55.02 | 0.19 | 0.35 | 55.63 | 56.1355 | 54.75 | 2759814 |
| 1727130900 | 54.83 | 0.92 | 1.71 | 53.99 | 54.89 | 53.075 | 4473712 |
| 1726871700 | 53.91 | -0.16 | -0.30 | 53.69 | 53.978 | 52.61 | 37801136 |
| 1726785300 | 54.07 | 0.07 | 0.13 | 54.9 | 55.13 | 53.77 | 3404836 |
| 1726698900 | 54 | -0.09 | -0.17 | 53.85 | 55.15 | 53.38 | 3144846 |
| 1726612500 | 54.09 | 0.21 | 0.39 | 54.3 | 54.74 | 53.78 | 3183111 |
| 1726526100 | 53.88 | -1.77 | -3.18 | 55.74 | 55.74 | 52.83 | 4453622 |
| 1726266900 | 55.65 | 3.91 | 7.56 | 54.18 | 56.7 | 53.9 | 5967305 |
| 1726180500 | 51.74 | -0.18 | -0.35 | 51.88 | 52.25 | 50.7 | 2995458 |
| 1726094100 | 51.92 | -0.66 | -1.26 | 52.15 | 52.3 | 50.63 | 3634457 |
| 1726007700 | 52.58 | 0.23 | 0.44 | 52.545 | 52.81 | 51.67 | 3478296 |
| 1725921300 | 52.35 | -0.84 | -1.58 | 53.24 | 54.79 | 52.3 | 4836497 |
| 1725662100 | 53.19 | -2.37 | -4.27 | 55.76 | 55.78 | 53.12 | 3451570 |
| 1725575700 | 55.56 | -0.01 | -0.02 | 55.03 | 55.75 | 53.68 | 3002959 |
| 1725489300 | 55.57 | 0.81 | 1.48 | 54.24 | 56.69 | 54.21 | 3374644 |
| 1725402900 | 54.76 | -0.33 | -0.60 | 55.23 | 56.34 | 54.6 | 3877416 |
| 1725057300 | 55.09 | -0.41 | -0.74 | 55.95 | 56.01 | 54.2 | 9726487 |
| 1724970900 | 55.5 | 0.27 | 0.49 | 55.76 | 56.34 | 55.27 | 1858137 |
| 1724884500 | 55.23 | -0.16 | -0.29 | 55.39 | 55.93 | 54.81 | 2585590 |
| 1724798100 | 55.39 | 0.23 | 0.42 | 55.34 | 55.52 | 54.08 | 2335840 |
| 1724711700 | 55.16 | -0.24 | -0.43 | 55.3 | 56.08 | 54.605 | 2430515 |
| 1724452500 | 55.4 | 1.61 | 2.99 | 53.82 | 55.59 | 53.79 | 2455288 |
| 1724366100 | 53.79 | -0.85 | -1.56 | 54.15 | 55.29 | 53.46 | 2449270 |
| 1724279700 | 54.64 | 0.38 | 0.70 | 54.72 | 55.35 | 54.11 | 2258217 |
| 1724193300 | 54.26 | -0.62 | -1.13 | 54.79 | 55.45 | 53.71 | 2115138 |
| 1724106900 | 54.88 | 0.97 | 1.80 | 54.1 | 55.095 | 53.67 | 2443611 |
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
