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 | -1.42 | -2.80189423836 | 50.68 | 51.35 | 48.18 | 82975 | 49.41176014 | SP |
| 4 | -4.48 | -8.33643468552 | 53.74 | 54.2187 | 48.18 | 78004 | 51.6458041 | SP |
| 12 | -3.42 | -6.49202733485 | 52.68 | 54.7304 | 48.18 | 84032 | 52.9193405 | SP |
| 26 | -1.35 | -2.6674570243 | 50.61 | 55.15 | 48.18 | 72670 | 52.69243705 | SP |
| 52 | 1.33 | 2.77488003338 | 47.93 | 55.15 | 45.8 | 66619 | 51.1815467 | SP |
| 156 | 10.79 | 28.0478294775 | 38.47 | 55.15 | 32.5 | 47060 | 45.74197768 | SP |
| 260 | 28 | 131.702728128 | 21.26 | 55.15 | 18.6 | 36187 | 43.43784849 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 49.26 | 0.93 | 1.92 | 48.68 | 49.3579 | 48.64 | 87253 |
| 1741905300 | 48.33 | -0.89 | -1.81 | 49.11 | 49.11 | 48.18 | 72031 |
| 1741818900 | 49.22 | 0.14 | 0.29 | 49.62 | 49.64 | 48.84 | 69361 |
| 1741732500 | 49.08 | -0.54 | -1.09 | 49.4 | 49.62 | 48.6609 | 106097 |
| 1741646100 | 49.62 | -1.64 | -3.20 | 50.51 | 50.51 | 49.18 | 111557 |
| 1741390500 | 51.26 | 0.35 | 0.69 | 50.68 | 51.35 | 50.435 | 55831 |
| 1741304100 | 50.91 | -0.62 | -1.20 | 51.02 | 51.46 | 50.69 | 42984 |
| 1741217700 | 51.53 | 0.56 | 1.10 | 50.88 | 51.59 | 50.48 | 62578 |
| 1741131300 | 50.97 | -0.34 | -0.66 | 50.94 | 51.6099 | 50.5504 | 77139 |
| 1741044900 | 51.31 | -0.84 | -1.61 | 52.43 | 52.4367 | 51 | 121300 |
| 1740785700 | 52.15 | 0.73 | 1.42 | 51.49 | 52.16 | 51.18 | 38920 |
| 1740699300 | 51.42 | -0.84 | -1.61 | 52.4 | 52.5576 | 51.42 | 79987 |
| 1740612900 | 52.26 | -0.34 | -0.65 | 52.6 | 52.81 | 52.1408 | 53996 |
| 1740526500 | 52.6 | -0.45 | -0.85 | 52.95 | 53.0094 | 52.32 | 112341 |
| 1740440100 | 53.05 | -0.24 | -0.45 | 53.45 | 53.57 | 52.95 | 149746 |
| 1740180900 | 53.29 | -0.89 | -1.64 | 54.19 | 54.2187 | 53.24 | 102034 |
| 1740094500 | 54.18 | 0.04 | 0.07 | 54.11 | 54.18 | 53.8901 | 74644 |
| 1740008100 | 54.14 | 0.19 | 0.35 | 53.85 | 54.16 | 53.8159 | 31466 |
| 1739921700 | 53.95 | 0.17 | 0.32 | 53.84 | 53.95 | 53.6 | 86696 |
| 1739576100 | 53.78 | 0.01 | 0.02 | 53.74 | 53.84 | 53.65 | 33373 |
| 1739489700 | 53.77 | 0.55 | 1.03 | 53.31 | 53.795 | 53.245 | 104656 |
| 1739403300 | 53.22 | -0.06 | -0.11 | 52.85 | 53.27 | 52.67 | 85227 |
| 1739316900 | 53.28 | 0.05 | 0.09 | 53 | 53.39 | 53 | 43599 |
| 1739230500 | 53.23 | 0.33 | 0.62 | 53.22 | 53.29 | 53.1194 | 61527 |
| 1738971300 | 52.9 | -0.65 | -1.21 | 53.57 | 53.71 | 52.87 | 67757 |
| 1738884900 | 53.55 | -0.14 | -0.26 | 53.53 | 53.63 | 53.33 | 58236 |
| 1738798500 | 53.69 | -0.24 | -0.45 | 53.39 | 53.69 | 53.17 | 91177 |
| 1738712100 | 53.93 | 0.45 | 0.84 | 53.44 | 53.96 | 53.36 | 140428 |
| 1738625700 | 53.48 | -0.59 | -1.09 | 53.16 | 53.74 | 52.9805 | 161368 |
| 1738366500 | 54.07 | -0.16 | -0.30 | 54.63 | 54.7304 | 53.95 | 76157 |
| 1738280100 | 54.23 | -0.04 | -0.07 | 54.27 | 54.5 | 53.9899 | 77485 |
| 1738193700 | 54.27 | -0.08 | -0.15 | 54.3 | 54.4301 | 54.02 | 89598 |
| 1738107300 | 54.35 | 0.47 | 0.87 | 53.98 | 54.53 | 53.88 | 161731 |
| 1738020900 | 53.88 | -0.24 | -0.44 | 53.09 | 53.89 | 53.09 | 171357 |
| 1737761700 | 54.12 | 0.07 | 0.13 | 54.33 | 54.3709 | 54.03 | 131566 |
| 1737675300 | 54.05 | 0 | 0.00 | 54.05 | 54.05 | 54.05 | 0 |
| 1737588900 | 54.05 | 0.29 | 0.54 | 53.9 | 54.3292 | 53.9 | 77349 |
| 1737502500 | 53.76 | 0.07 | 0.13 | 53.86 | 53.86 | 53.42 | 105976 |
| 1737156900 | 53.69 | 0.54 | 1.02 | 53.85 | 53.9 | 53.59 | 77739 |
| 1737070500 | 53.15 | -0.36 | -0.67 | 53.45 | 53.47 | 53.15 | 44804 |
| 1736984100 | 53.51 | 1.13 | 2.16 | 53.02 | 53.59 | 53.02 | 45775 |
| 1736897700 | 52.38 | -0.06 | -0.11 | 52.69 | 52.74 | 52.16 | 41327 |
| 1736811300 | 52.44 | 0.08 | 0.15 | 52 | 52.455 | 51.8 | 77121 |
| 1736552100 | 52.36 | -0.68 | -1.28 | 52.7 | 52.815 | 52.17 | 91932 |
| 1736379300 | 53.04 | -0.02 | -0.04 | 52.88 | 53.1 | 52.6984 | 113009 |
| 1736292900 | 53.06 | -0.37 | -0.69 | 53.49 | 53.7045 | 52.85 | 92122 |
| 1736206500 | 53.43 | 0.52 | 0.98 | 53.35 | 53.71 | 53.252 | 65986 |
| 1735947300 | 52.91 | 0.58 | 1.11 | 52.48 | 52.95 | 52.355 | 41447 |
| 1735860900 | 52.33 | -0.41 | -0.78 | 52.77 | 52.8916 | 51.95 | 115517 |
| 1735688100 | 52.74 | -0.21 | -0.40 | 53.11 | 53.11 | 52.59 | 60252 |
| 1735601700 | 52.95 | -0.7 | -1.30 | 52.95 | 53.1783 | 52.62 | 101235 |
| 1735342500 | 53.65 | -0.61 | -1.12 | 53.97 | 53.97 | 53.23 | 105484 |
| 1735256100 | 54.26 | -0.06 | -0.11 | 54.18 | 54.32 | 53.97 | 118741 |
| 1735077840 | 54.32 | 0.56 | 1.04 | 53.74 | 54.32 | 53.6623 | 53457 |
| 1734996900 | 53.76 | 0.29 | 0.54 | 53.57 | 53.76 | 53.1506 | 68229 |
| 1734737700 | 53.47 | 0.37 | 0.70 | 52.68 | 53.89 | 52.55 | 36282 |
| 1734651300 | 53.1 | -0.11 | -0.21 | 53.63 | 53.66 | 53.06 | 51211 |
| 1734564900 | 53.21 | -1.77 | -3.22 | 54.83 | 55.06 | 53.21 | 87088 |
| 1734478500 | 54.98 | 0 | 0.00 | 54.96 | 55.15 | 54.88 | 49518 |
| 1734392100 | 54.98 | 0.54 | 0.99 | 54.7 | 55.04 | 54.6198 | 100388 |
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
