We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 1.31153773047 | 52.61 | 53.88 | 52.2386 | 2723317 | 53.16375773 | CS |
| 4 | -3.46 | -6.09584214235 | 56.76 | 57.76 | 48.9215 | 3301004 | 53.45948898 | CS |
| 12 | -7.7 | -12.6229508197 | 61 | 62.61 | 48.9215 | 2871732 | 57.03779279 | CS |
| 26 | -7.33 | -12.0897245588 | 60.63 | 66.08 | 48.9215 | 3101595 | 59.46832531 | CS |
| 52 | -20.13 | -27.4138635435 | 73.43 | 77.35 | 48.9215 | 4115156 | 59.84787941 | CS |
| 156 | -12.07 | -18.4641272755 | 65.37 | 98.88 | 48.9215 | 3409536 | 72.64973632 | CS |
| 260 | 10.51 | 24.5618135078 | 42.79 | 98.88 | 28.92 | 3154991 | 64.51744357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 53.13 | -0.06 | -0.11 | 52.98 | 53.46 | 52.78 | 2261684 |
| 1732232400 | 53.19 | -0.33 | -0.62 | 53.05 | 53.63 | 52.895 | 2896242 |
| 1732146000 | 53.52 | 0.53 | 1.00 | 53.11 | 53.545 | 52.78 | 2283065 |
| 1732059600 | 52.99 | 0.28 | 0.53 | 52.338 | 53.82 | 52.2386 | 2133018 |
| 1731973200 | 52.71 | -0.64 | -1.20 | 53.515 | 53.762194 | 52.67 | 2571438 |
| 1731714000 | 53.35 | 0.84 | 1.60 | 53.055 | 53.88 | 52.93 | 3390403 |
| 1731627600 | 52.51 | 0.64 | 1.23 | 52.405 | 52.79 | 51.83 | 2123268 |
| 1731541200 | 51.87 | 0.44 | 0.86 | 51.29 | 52.23 | 50.97 | 3933944 |
| 1731454800 | 51.43 | -0.93 | -1.78 | 52.26 | 52.26 | 51.37 | 2586480 |
| 1731368400 | 52.36 | 0.23 | 0.44 | 52.38 | 52.94 | 52.09 | 2473767 |
| 1731109200 | 52.13 | -0.36 | -0.69 | 52.1 | 52.3727 | 51.6 | 3439016 |
| 1731022800 | 52.49 | -0.77 | -1.45 | 53.2 | 53.2 | 51.92 | 4117805 |
| 1730936400 | 53.26 | 1.26 | 2.42 | 52.12 | 53.66 | 51.48 | 4948007 |
| 1730850000 | 52 | -3.3 | -5.97 | 50.5 | 52.01 | 48.9215 | 9030377 |
| 1730763600 | 55.3 | 0.66 | 1.21 | 54.81 | 55.56 | 54.78 | 2437830 |
| 1730500800 | 54.64 | -0.57 | -1.03 | 55.46 | 55.77 | 54.565 | 2252363 |
| 1730414400 | 55.21 | -0.32 | -0.58 | 55.75 | 56.04 | 55.1 | 5322976 |
| 1730328000 | 55.53 | -0.79 | -1.40 | 56.4168 | 57 | 55.47 | 2657140 |
| 1730241600 | 56.32 | -0.92 | -1.61 | 56.88 | 57.76 | 56.3 | 2950721 |
| 1730155200 | 57.24 | 0.68 | 1.20 | 56.62 | 57.45 | 56.5 | 1832762 |
| 1729896000 | 56.56 | 0.06 | 0.11 | 56.76 | 57.18 | 56.4 | 1815127 |
| 1729809600 | 56.5 | 0.42 | 0.75 | 56.18 | 56.58 | 55.74 | 1830073 |
| 1729723200 | 56.08 | 0.39 | 0.70 | 55.72 | 56.15 | 55.26 | 2179181 |
| 1729636800 | 55.69 | -0.44 | -0.78 | 56.24 | 56.46 | 55.66 | 2254626 |
| 1729550400 | 56.13 | -0.27 | -0.48 | 56.67 | 57.17 | 55.87 | 1953435 |
| 1729291200 | 56.4 | -2.23 | -3.80 | 58.81 | 58.81 | 55.905 | 4329953 |
| 1729204800 | 58.63 | 0.34 | 0.58 | 58.49 | 58.71 | 57.9146 | 2005129 |
| 1729118400 | 58.29 | 0.62 | 1.08 | 57.82 | 58.53 | 57.8 | 1610912 |
| 1729032000 | 57.67 | -0.24 | -0.41 | 57.96 | 58.89 | 57.635 | 2169052 |
| 1728945600 | 57.91 | -0.06 | -0.10 | 58.07 | 58.165 | 57.33 | 1651948 |
| 1728686400 | 57.97 | 0.68 | 1.19 | 57.51 | 58.4 | 57.51 | 1881093 |
| 1728600000 | 57.29 | 0.32 | 0.56 | 57.6872 | 57.87 | 56.88 | 1929814 |
| 1728513600 | 56.97 | -0.58 | -1.01 | 57.47 | 57.91 | 56.83 | 2454488 |
| 1728427200 | 57.55 | -1.31 | -2.23 | 58.58 | 58.58 | 57.3 | 2089203 |
| 1728340800 | 58.86 | -0.37 | -0.62 | 59.2 | 59.429 | 58.61 | 1917408 |
| 1728081600 | 59.23 | 0.76 | 1.30 | 58.84 | 59.46 | 58.7634 | 2239141 |
| 1727995200 | 58.47 | -0.32 | -0.54 | 58.61 | 58.64 | 57.76 | 2112960 |
| 1727908800 | 58.79 | -0.73 | -1.23 | 59.56 | 59.95 | 58.585 | 2110138 |
| 1727822400 | 59.52 | -0.22 | -0.37 | 59.18 | 60 | 58.61 | 2185131 |
| 1727735520 | 59.74 | -0.26 | -0.43 | 60 | 60.14 | 59.31 | 2965508 |
| 1727476800 | 60 | 0.63 | 1.06 | 59.75 | 60.7 | 59.74 | 1843401 |
| 1727390400 | 59.37 | 1.23 | 2.12 | 58.16 | 59.46 | 58.13 | 2967753 |
| 1727304000 | 58.14 | -2.59 | -4.26 | 60.75 | 60.91 | 58.12 | 3300035 |
| 1727217600 | 60.73 | -0.18 | -0.30 | 61.29 | 61.77 | 60.57 | 2620140 |
| 1727131200 | 60.91 | -0.45 | -0.73 | 61.42 | 61.74 | 60.565 | 3110775 |
| 1726872000 | 61.36 | -1.09 | -1.75 | 62.24 | 62.24 | 60.92 | 11786601 |
| 1726785600 | 62.45 | 1.92 | 3.17 | 60.88 | 62.61 | 60.825 | 4194408 |
| 1726699200 | 60.53 | 0.07 | 0.12 | 60.46 | 61.05 | 60.13 | 2008979 |
| 1726612800 | 60.46 | 0.05 | 0.08 | 60.58 | 60.85 | 60.215 | 1799807 |
| 1726526400 | 60.41 | 0.02 | 0.03 | 60.82 | 60.95 | 59.85 | 1568306 |
| 1726267200 | 60.39 | 0.77 | 1.29 | 59.89 | 60.4 | 59.71 | 1815482 |
| 1726180800 | 59.62 | 0.62 | 1.05 | 58.815 | 59.78 | 58.51 | 2095976 |
| 1726094400 | 59 | -0.05 | -0.08 | 59.22 | 59.22 | 58.1101 | 2535521 |
| 1726008000 | 59.05 | -0.45 | -0.76 | 59.04 | 59.41 | 58.240139 | 3162758 |
| 1725921600 | 59.5 | 0.03 | 0.05 | 59.72 | 60.07 | 59.19 | 1995988 |
| 1725662400 | 59.47 | -0.6 | -1.00 | 60.36 | 60.55 | 59.185 | 2600764 |
| 1725576000 | 60.07 | -1.35 | -2.20 | 61.6 | 61.77 | 60.03 | 3084860 |
| 1725489600 | 61.42 | 0.8 | 1.32 | 60.81 | 61.64 | 60.65 | 2380610 |
| 1725403200 | 60.62 | -0.37 | -0.61 | 60.42 | 60.85 | 60.21 | 2208090 |
| 1725057600 | 60.99 | 0.15 | 0.25 | 61 | 61.115 | 60.51 | 3369020 |
| 1724971200 | 60.84 | -0.12 | -0.20 | 61.18 | 61.18 | 59.955 | 1535694 |
| 1724884800 | 60.96 | 0.4 | 0.66 | 60.07 | 61.02 | 59.715 | 1654420 |
| 1724798400 | 60.56 | -0.18 | -0.30 | 60.8 | 60.9 | 59.98 | 1786960 |
| 1724712000 | 60.74 | 0.24 | 0.40 | 60.82 | 61.04 | 60.32 | 1703665 |
| 1724452800 | 60.5 | 1.25 | 2.11 | 59.61 | 60.53 | 59.34 | 1709798 |
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
