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 | 3.61 | 7.16838760921 | 50.36 | 54.02 | 49.85 | 1078302 | 52.10386308 | CS |
| 4 | 0.74 | 1.39019349991 | 53.23 | 56.555 | 49.85 | 752057 | 53.09760273 | CS |
| 12 | -1.17 | -2.12187159956 | 55.14 | 64.475 | 49.82 | 710954 | 56.40119462 | CS |
| 26 | 3.82 | 7.61714855434 | 50.15 | 64.475 | 47.79 | 670945 | 54.7627183 | CS |
| 52 | 1.54 | 2.93724966622 | 52.43 | 64.475 | 42.75 | 570664 | 53.18219842 | CS |
| 156 | -22.78 | -29.680781759 | 76.75 | 93.89 | 40.26 | 466903 | 59.01254374 | CS |
| 260 | -18.46 | -25.4866767914 | 72.43 | 93.89 | 33.4 | 466388 | 60.37617322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 53.97 | 1.94 | 3.73 | 52.24 | 54.02 | 51.66 | 699515 |
| 1721082900 | 52.03 | 0.6 | 1.17 | 51.75 | 52.08 | 50.85 | 483204 |
| 1720823700 | 51.43 | -0.99 | -1.89 | 52.98 | 53.01 | 51.33 | 673481 |
| 1720737300 | 52.42 | 2.43 | 4.86 | 50.66 | 52.88 | 49.91 | 2739626 |
| 1720650900 | 49.99 | -0.34 | -0.68 | 50.36 | 50.55 | 49.85 | 795682 |
| 1720564500 | 50.33 | -1.31 | -2.54 | 51.7 | 51.7 | 50.26 | 616628 |
| 1720478100 | 51.64 | -0.83 | -1.58 | 52.64 | 52.67 | 51.51 | 463138 |
| 1720218900 | 52.47 | -0.32 | -0.61 | 52.69 | 53.23 | 52.04 | 727101 |
| 1720040640 | 52.79 | -0.1 | -0.19 | 52.89 | 53.105 | 52.5 | 306338 |
| 1719959700 | 52.89 | -1.59 | -2.92 | 54.46 | 54.46 | 52.75 | 546551 |
| 1719873300 | 54.48 | -0.35 | -0.64 | 54.88 | 55.54 | 54.34 | 396830 |
| 1719614100 | 54.83 | 0 | 0.00 | 54.83 | 54.83 | 54.83 | 0 |
| 1719527700 | 54.83 | 0.36 | 0.66 | 54.47 | 54.84 | 53.74 | 313114 |
| 1719441300 | 54.47 | 0.89 | 1.66 | 53.32 | 54.52 | 52.89 | 715717 |
| 1719354900 | 53.58 | -0.87 | -1.60 | 54.34 | 54.43 | 53.391 | 661917 |
| 1719268500 | 54.45 | -1.71 | -3.04 | 56.07 | 56.07 | 54.14 | 984785 |
| 1719009300 | 56.16 | 0.53 | 0.95 | 55.82 | 56.555 | 55.1 | 890285 |
| 1718922900 | 55.63 | 2.21 | 4.14 | 53.23 | 55.66 | 53.14 | 771063 |
| 1718750100 | 53.42 | 0.47 | 0.89 | 52.93 | 55.08 | 52.5401 | 582989 |
| 1718663700 | 52.95 | 0.27 | 0.51 | 52.1 | 53.57 | 51.9 | 633069 |
| 1718404500 | 52.68 | 0.39 | 0.75 | 51.6 | 52.995 | 51.6 | 350798 |
| 1718318100 | 52.29 | -0.52 | -0.98 | 52.35 | 52.93 | 51.59 | 487281 |
| 1718231700 | 52.81 | 1.05 | 2.03 | 52.74 | 53.54 | 51.99 | 497996 |
| 1718145300 | 51.76 | -1.05 | -1.99 | 53.2 | 53.2 | 51.21 | 1031054 |
| 1718058900 | 52.81 | -0.57 | -1.07 | 52.82 | 53.99 | 52.415 | 1304546 |
| 1717799700 | 53.38 | 0.58 | 1.10 | 52.71 | 55.7 | 52.61 | 1307937 |
| 1717713300 | 52.8 | -7.23 | -12.04 | 52.5 | 55.02 | 49.82 | 3091434 |
| 1717626900 | 60.03 | -0.47 | -0.78 | 60.91 | 61.4 | 59.59 | 336483 |
| 1717540500 | 60.5 | 0.31 | 0.52 | 59.92 | 60.97 | 59.74 | 282713 |
| 1717454100 | 60.19 | -0.88 | -1.44 | 60.99 | 61.3172 | 59.73 | 427244 |
| 1717194900 | 61.07 | 0.24 | 0.39 | 60.81 | 61.445 | 60.16 | 290728 |
| 1717108500 | 60.83 | 0.36 | 0.60 | 60.35 | 61.94 | 60.28 | 301138 |
| 1717022100 | 60.47 | 0.43 | 0.72 | 59.52 | 60.8 | 59.2 | 351705 |
| 1716935700 | 60.04 | 0.44 | 0.74 | 59.62 | 60.165 | 59.355 | 470088 |
| 1716590100 | 59.6 | 0.22 | 0.37 | 59.42 | 59.61 | 58.755 | 403727 |
| 1716503700 | 59.38 | -1.19 | -1.96 | 60.5 | 61.345 | 58.945 | 356253 |
| 1716417300 | 60.57 | 0.02 | 0.04 | 60.57 | 61.11 | 60.21 | 366987 |
| 1716330900 | 60.545 | -0.74 | -1.20 | 61.27 | 61.525 | 60.1 | 540958 |
| 1716244500 | 61.28 | -0.68 | -1.10 | 61.78 | 62.04 | 61.0903 | 288598 |
| 1715985300 | 61.96 | -0.92 | -1.46 | 62.92 | 63.2 | 61.81 | 309256 |
| 1715898900 | 62.88 | -0.32 | -0.51 | 63.19 | 63.57 | 62.85 | 472352 |
| 1715812500 | 63.2 | 1.77 | 2.88 | 61.48 | 63.515 | 61.48 | 460346 |
| 1715726100 | 61.43 | 0.29 | 0.47 | 61.69 | 62.44 | 61.04 | 356388 |
| 1715639700 | 61.14 | -0.96 | -1.55 | 62.27 | 62.65 | 60.9 | 496633 |
| 1715380500 | 62.1 | 0.15 | 0.24 | 61.95 | 62.5457 | 61.81 | 278425 |
| 1715294100 | 61.95 | -0.46 | -0.74 | 62.7 | 63 | 61.91 | 504395 |
| 1715207700 | 62.41 | -0.71 | -1.12 | 62.74 | 63.33 | 62.22 | 456769 |
| 1715121300 | 63.12 | 0.52 | 0.83 | 62.86 | 64.069999 | 62.61 | 696702 |
| 1715034900 | 62.6 | -1.55 | -2.42 | 64.36 | 64.474999 | 61.995 | 678769 |
| 1714775700 | 64.15 | 1.23 | 1.95 | 63.44 | 64.36 | 62.23 | 891504 |
| 1714689300 | 62.92 | 0.3 | 0.48 | 62.63 | 62.94 | 60.07 | 1500574 |
| 1714602900 | 62.62 | 6.87 | 12.32 | 59.9 | 63.21 | 58.62 | 2578268 |
| 1714516500 | 55.75 | -0.42 | -0.75 | 55.9 | 56.6 | 55.32 | 864931 |
| 1714430100 | 56.17 | 0.64 | 1.15 | 55.67 | 57.02 | 55.4 | 714059 |
| 1714170900 | 55.53 | 0.43 | 0.78 | 55.15 | 55.74 | 54.82 | 553327 |
| 1714084500 | 55.1 | -0.84 | -1.50 | 55.37 | 55.84 | 54.265 | 526280 |
| 1713998100 | 55.94 | 0.92 | 1.67 | 55.14 | 56.14 | 55 | 985719 |
| 1713911700 | 55.02 | 1.01 | 1.87 | 53.8 | 55.39 | 53.39 | 660956 |
| 1713825300 | 54.01 | 1.68 | 3.21 | 52.33 | 54.55 | 51.8 | 733740 |
| 1713566100 | 52.33 | -0.43 | -0.82 | 52.44 | 52.93 | 51.83 | 451752 |
| 1713479700 | 52.76 | 0.89 | 1.72 | 52.12 | 52.89 | 51.71 | 537422 |
| 1713393300 | 51.87 | -1.31 | -2.46 | 53.25 | 53.46 | 51.87 | 484959 |
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
