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 | -7.96 | -14.5947928126 | 54.54 | 55.0099 | 46.57 | 307352 | 52.11662238 | CS |
| 4 | -5.12 | -9.90328820116 | 51.7 | 55.39 | 46.57 | 357153 | 52.14653289 | CS |
| 12 | -6.92 | -12.9345794393 | 53.5 | 55.39 | 46.57 | 466340 | 50.97896658 | CS |
| 26 | 1.03 | 2.26125137212 | 45.55 | 61.61 | 42.6 | 722925 | 53.34199152 | CS |
| 52 | 22.52 | 93.5993349958 | 24.06 | 61.61 | 22.26 | 647285 | 47.08656816 | CS |
| 156 | 17.23 | 58.7052810903 | 29.35 | 61.61 | 12.03 | 415574 | 34.88957244 | CS |
| 260 | 30.59 | 191.307066917 | 15.99 | 61.61 | 10.18 | 322013 | 31.81531959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 46.58 | -3.08 | -6.20 | 49.33 | 50.975 | 46.045 | 587893 |
| 1731627300 | 49.66 | -1.27 | -2.49 | 50.95 | 51.21 | 49.5 | 300003 |
| 1731540900 | 50.93 | -0.7 | -1.36 | 51.67 | 53.49 | 50.71 | 195887 |
| 1731454500 | 51.63 | -1.33 | -2.51 | 52.34 | 52.83 | 51.12 | 334537 |
| 1731368100 | 52.96 | -1.54 | -2.83 | 54.89 | 55.0099 | 52.89 | 385121 |
| 1731108900 | 54.5 | 0 | 0.00 | 54.54 | 54.9 | 53.5 | 340271 |
| 1731022500 | 54.5 | 1.37 | 2.58 | 53.44 | 55.39 | 53.38 | 472435 |
| 1730936100 | 53.13 | 1.38 | 2.67 | 52.47 | 53.35 | 52.05 | 271433 |
| 1730849700 | 51.75 | 0.52 | 1.02 | 49 | 51.945 | 48.42 | 251121 |
| 1730763300 | 51.23 | 0.93 | 1.85 | 50.44 | 52.16 | 50.13 | 340541 |
| 1730500500 | 50.3 | 0.37 | 0.74 | 50.18 | 50.635 | 49.27 | 470894 |
| 1730414100 | 49.93 | -1.35 | -2.63 | 50.83 | 50.877 | 49.41 | 400307 |
| 1730327700 | 51.28 | -0.64 | -1.23 | 51.65 | 52.39 | 50 | 293991 |
| 1730241300 | 51.92 | -0.9 | -1.70 | 52.84 | 53.27 | 51.59 | 177923 |
| 1730154900 | 52.82 | -0.24 | -0.45 | 53.4 | 54.95 | 52.2 | 603990 |
| 1729895700 | 53.06 | 0.76 | 1.45 | 52.48 | 53.805 | 52.39 | 360937 |
| 1729809300 | 52.3 | -0.01 | -0.02 | 53 | 53.61 | 52.12 | 377235 |
| 1729722900 | 52.31 | -0.88 | -1.65 | 53.26 | 53.42 | 51.63 | 353171 |
| 1729636500 | 53.19 | 1.59 | 3.08 | 51.56 | 53.37 | 50.81 | 424596 |
| 1729550100 | 51.6 | -1.09 | -2.07 | 52.38 | 52.43 | 50.8913 | 580716 |
| 1729290900 | 52.69 | 0.95 | 1.84 | 51.7 | 52.74 | 51.54 | 266027 |
| 1729204500 | 51.74 | -0.56 | -1.07 | 52.33 | 52.63 | 51.68 | 174091 |
| 1729118100 | 52.3 | 0.95 | 1.85 | 51.89 | 52.89 | 50.8 | 354148 |
| 1729031700 | 51.35 | -0.82 | -1.57 | 52.16 | 52.16 | 51 | 503412 |
| 1728945300 | 52.17 | -1.23 | -2.30 | 53.3 | 53.63 | 51.44 | 597631 |
| 1728686100 | 53.4 | 0.78 | 1.48 | 52.73 | 53.76 | 52.41 | 364541 |
| 1728599700 | 52.62 | 0.53 | 1.02 | 51.75 | 52.84 | 51.33 | 567588 |
| 1728513300 | 52.09 | -0.89 | -1.68 | 53.01 | 53.02 | 51.74 | 718383 |
| 1728426900 | 52.98 | 1.35 | 2.61 | 51.71 | 53.02 | 51.36 | 720349 |
| 1728340500 | 51.63 | -0.15 | -0.29 | 52.49 | 53.06 | 51.34 | 1258931 |
| 1728081300 | 51.78 | 1.92 | 3.85 | 50.06 | 51.86 | 49.85 | 257050 |
| 1727994900 | 49.86 | -0.7 | -1.38 | 50.1 | 50.47 | 49.22 | 471505 |
| 1727908500 | 50.56 | 0.46 | 0.92 | 49.83 | 50.97 | 49.61 | 284756 |
| 1727822100 | 50.1 | 0.14 | 0.28 | 50.52 | 51.12 | 49.73 | 617950 |
| 1727735700 | 49.96 | 2.22 | 4.65 | 47.74 | 50.1 | 47.74 | 568478 |
| 1727476500 | 47.74 | 0.55 | 1.17 | 47.6 | 48.155 | 47.01 | 311638 |
| 1727390100 | 47.19 | -0.31 | -0.65 | 47.82 | 48.32 | 46.65 | 259378 |
| 1727303700 | 47.5 | -0.15 | -0.31 | 47.84 | 48.325 | 47.2 | 440035 |
| 1727217300 | 47.65 | -0.12 | -0.25 | 48.1 | 48.1 | 46.7 | 865457 |
| 1727130900 | 47.77 | -1.9 | -3.83 | 49.63 | 49.915 | 47.52 | 645822 |
| 1726871700 | 49.67 | -1.14 | -2.24 | 50.73 | 51.275 | 49.5 | 1095747 |
| 1726785300 | 50.81 | 1.39 | 2.81 | 50.32 | 51.1 | 49.465 | 1144188 |
| 1726698900 | 49.42 | -0.68 | -1.36 | 50.1 | 51.34 | 48.78 | 566564 |
| 1726612500 | 50.1 | -0.1 | -0.20 | 50.55 | 51.015 | 49.87 | 405122 |
| 1726526100 | 50.2 | 0.06 | 0.12 | 50.19 | 51.225 | 49.47 | 350739 |
| 1726266900 | 50.14 | 1 | 2.04 | 49.37 | 50.56 | 49.37 | 676270 |
| 1726180500 | 49.14 | -1.14 | -2.27 | 50.26 | 50.3605 | 49.08 | 458797 |
| 1726094100 | 50.28 | 0.6 | 1.21 | 49.41 | 51.34 | 49.41 | 488569 |
| 1726007700 | 49.68 | -0.46 | -0.92 | 50.32 | 50.515 | 49.22 | 477030 |
| 1725921300 | 50.14 | 0.14 | 0.28 | 50.15 | 50.84 | 49.445 | 384188 |
| 1725662100 | 50 | -0.37 | -0.73 | 50.25 | 50.3948 | 48.12 | 777878 |
| 1725575700 | 50.37 | -0.89 | -1.74 | 50.72 | 51.05 | 49.61 | 543852 |
| 1725489300 | 51.26 | 0.79 | 1.57 | 50.11 | 51.46 | 49.64 | 222732 |
| 1725402900 | 50.47 | -0.52 | -1.02 | 51.04 | 52.115 | 50.09 | 714657 |
| 1725057300 | 50.99 | 0.51 | 1.01 | 50.66 | 51.19 | 50 | 378905 |
| 1724970900 | 50.48 | -1.29 | -2.49 | 51.58 | 53 | 50.35 | 240896 |
| 1724884500 | 51.77 | -1.24 | -2.34 | 52.89 | 53.09 | 51.67 | 592806 |
| 1724798100 | 53.01 | 0.01 | 0.02 | 52.75 | 53.11 | 51.81 | 541970 |
| 1724711700 | 53 | -0.59 | -1.10 | 53.55 | 54.15 | 52.82 | 162816 |
| 1724452500 | 53.59 | 0.24 | 0.45 | 53.5 | 54.625 | 53.18 | 287365 |
| 1724366100 | 53.35 | -0.21 | -0.39 | 53.7 | 54.09 | 53.0001 | 171235 |
| 1724279700 | 53.56 | -0.15 | -0.28 | 53.99 | 54.565 | 53.25 | 262251 |
| 1724193300 | 53.71 | 0.03 | 0.06 | 53.68 | 54 | 53.01 | 213330 |
| 1724106900 | 53.68 | 2.02 | 3.91 | 51.88 | 53.9 | 51.81 | 438136 |
| 1723847700 | 51.66 | 0.08 | 0.16 | 51.67 | 52.4 | 51.145 | 224790 |
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
