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 | -2.19 | -3.82867132867 | 57.2 | 59.15 | 55.01 | 339397 | 57.46051318 | CS |
| 4 | 0.6 | 1.10273846719 | 54.41 | 59.15 | 52.71 | 378967 | 54.96077874 | CS |
| 12 | 0.14 | 0.255148532896 | 54.87 | 59.78 | 48.585 | 533999 | 52.88015318 | CS |
| 26 | 8.86 | 19.1982665222 | 46.15 | 59.78 | 45.76 | 537357 | 51.99804157 | CS |
| 52 | 13.36 | 32.0768307323 | 41.65 | 59.78 | 39.64 | 551927 | 47.63117334 | CS |
| 156 | 6.23 | 12.7716277163 | 48.78 | 59.78 | 37.61 | 459989 | 45.42441987 | CS |
| 260 | 16.43 | 42.5868325557 | 38.58 | 59.78 | 19.7906 | 441309 | 43.26502043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 55.01 | -0.57 | -1.03 | 56.15 | 56.15 | 54.9412 | 199588 |
| 1731627600 | 55.58 | -1.34 | -2.35 | 56.9 | 56.9 | 55.46 | 176260 |
| 1731541200 | 56.92 | -0.47 | -0.82 | 57.62 | 58.22 | 56.64 | 253619 |
| 1731454800 | 57.39 | -1.22 | -2.08 | 58.5 | 59.15 | 57.275 | 556811 |
| 1731368400 | 58.61 | 0.88 | 1.52 | 57.96 | 58.9 | 57.96 | 365045 |
| 1731109200 | 57.73 | 0.77 | 1.35 | 57.085 | 58.205 | 57.085 | 337448 |
| 1731022800 | 56.96 | -0.23 | -0.40 | 56.985 | 57.53 | 56.61 | 377221 |
| 1730936400 | 57.19 | 2.69 | 4.94 | 57.2309 | 57.48 | 56.06 | 500794 |
| 1730850000 | 54.5 | 0.32 | 0.59 | 54.03 | 54.62 | 53.6 | 370543 |
| 1730763600 | 54.18 | 1.09 | 2.05 | 52.93 | 54.25 | 52.93 | 213176 |
| 1730500800 | 53.09 | 0.03 | 0.06 | 53.15 | 53.54 | 52.85 | 250441 |
| 1730414400 | 53.06 | -0.62 | -1.15 | 53.655 | 53.8 | 52.97 | 536289 |
| 1730328000 | 53.68 | 0.03 | 0.06 | 53.8 | 54.26 | 53.59 | 308530 |
| 1730241600 | 53.65 | -0.06 | -0.11 | 53.495 | 53.795 | 53.16 | 227462 |
| 1730155200 | 53.71 | 0.96 | 1.82 | 53.2 | 53.955 | 53.2 | 386427 |
| 1729896000 | 52.75 | -0.41 | -0.77 | 53.3 | 53.778 | 52.73 | 343020 |
| 1729809600 | 53.16 | -0.19 | -0.36 | 53.35 | 53.64 | 52.71 | 491196 |
| 1729723200 | 53.35 | -0.08 | -0.15 | 53.21 | 53.48 | 52.91 | 304650 |
| 1729636800 | 53.43 | -0.86 | -1.58 | 54.46 | 54.46 | 52.93 | 365422 |
| 1729550400 | 54.29 | -0.72 | -1.31 | 54.99 | 55.035 | 54.05 | 601547 |
| 1729291200 | 55.01 | 0.68 | 1.25 | 54.41 | 55.035 | 54.41 | 594989 |
| 1729204800 | 54.33 | 0.46 | 0.85 | 53.68 | 54.43 | 53.49 | 305734 |
| 1729118400 | 53.87 | 0.66 | 1.24 | 53.52 | 54.29 | 53.465 | 316830 |
| 1729032000 | 53.21 | -0.77 | -1.43 | 53.97 | 54.55 | 53.12 | 437185 |
| 1728945600 | 53.98 | 0.59 | 1.11 | 53.2 | 54.45 | 53.14 | 535150 |
| 1728686400 | 53.39 | 1.39 | 2.67 | 52.16 | 53.47 | 52.16 | 388949 |
| 1728600000 | 52 | -0.54 | -1.03 | 52.09 | 52.15 | 51.43 | 399636 |
| 1728513600 | 52.54 | 0.23 | 0.44 | 52.35 | 52.92 | 52.1487 | 828001 |
| 1728427200 | 52.31 | 0.02 | 0.04 | 52.83 | 52.95 | 52.3 | 492386 |
| 1728340800 | 52.29 | 0.99 | 1.93 | 51.02 | 52.31 | 50.84 | 558460 |
| 1728081600 | 51.3 | 0.12 | 0.23 | 51.8 | 51.99 | 51.155 | 258547 |
| 1727995200 | 51.18 | -0.37 | -0.72 | 51.12 | 51.31 | 50.65 | 255268 |
| 1727908800 | 51.55 | -0.1 | -0.19 | 51.71 | 51.98 | 51.2 | 277488 |
| 1727822400 | 51.65 | -1.11 | -2.10 | 52.64 | 52.755 | 51.59 | 315190 |
| 1727735520 | 52.76 | 1.4 | 2.73 | 51.45 | 52.94 | 51.45 | 563097 |
| 1727476800 | 51.36 | -0.37 | -0.72 | 51.91 | 52.215 | 51.15 | 377035 |
| 1727390400 | 51.73 | 0.98 | 1.93 | 51.15 | 52.215 | 51.05 | 730876 |
| 1727304000 | 50.75 | 0.48 | 0.95 | 50.47 | 50.86 | 49.9 | 1042883 |
| 1727217600 | 50.27 | -0.83 | -1.62 | 51.35 | 51.46 | 49.745 | 1046090 |
| 1727131200 | 51.1 | -0.98 | -1.88 | 52.6 | 52.88 | 51.08 | 782904 |
| 1726872000 | 52.08 | 0.25 | 0.48 | 51.53 | 52.34 | 51.12 | 3721806 |
| 1726785600 | 51.83 | 0.89 | 1.75 | 51.49 | 52.11 | 50.75 | 643055 |
| 1726699200 | 50.94 | -0.02 | -0.04 | 50.88 | 51.68 | 50.55 | 726488 |
| 1726612800 | 50.96 | -1.03 | -1.98 | 52.15 | 52.22 | 50.88 | 380786 |
| 1726526400 | 51.99 | 0.38 | 0.74 | 51.91 | 53.06 | 51.57 | 472343 |
| 1726267200 | 51.61 | 2.26 | 4.58 | 50.01 | 51.81 | 50.01 | 465603 |
| 1726180800 | 49.35 | 0.3 | 0.61 | 49.39 | 49.83 | 49.19 | 347978 |
| 1726094400 | 49.05 | -0.87 | -1.74 | 49.7 | 49.7 | 48.585 | 485765 |
| 1726008000 | 49.92 | -0.02 | -0.04 | 50.09 | 50.595 | 49.4 | 608391 |
| 1725921600 | 49.94 | -1.35 | -2.63 | 51.61 | 51.7506 | 49.8 | 1391837 |
| 1725662400 | 51.29 | -4.81 | -8.57 | 55.65 | 56.6675 | 51.28 | 1289657 |
| 1725576000 | 56.1 | 0.1 | 0.18 | 56.06 | 56.63 | 55.59 | 651956 |
| 1725489600 | 56 | -0.81 | -1.43 | 56.68 | 57.1 | 55.73 | 347398 |
| 1725403200 | 56.81 | -0.34 | -0.59 | 57.13 | 57.145 | 56.17 | 429858 |
| 1725057600 | 57.15 | 0.93 | 1.65 | 56.36 | 57.23 | 56.32 | 505833 |
| 1724971200 | 56.22 | 0.22 | 0.39 | 56.27 | 56.78 | 55.765 | 307601 |
| 1724884800 | 56 | 0.06 | 0.11 | 56.05 | 56.46 | 55.62 | 235057 |
| 1724798400 | 55.94 | 0.15 | 0.27 | 55.7 | 56.07 | 55.32 | 295267 |
| 1724712000 | 55.79 | 0.36 | 0.65 | 55.88 | 56.55 | 55.7 | 298907 |
| 1724452800 | 55.43 | 0.93 | 1.71 | 54.87 | 55.855 | 54.51 | 257410 |
| 1724366400 | 54.5 | -0.13 | -0.24 | 54.68 | 54.8 | 54.39 | 186199 |
| 1724280000 | 54.63 | 0.38 | 0.70 | 54.37 | 54.77 | 54.15 | 182607 |
| 1724193600 | 54.25 | -0.36 | -0.66 | 54.58 | 54.65 | 54.11 | 239358 |
| 1724107200 | 54.61 | 0.5 | 0.92 | 54.11 | 54.62 | 54.03 | 187820 |
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
