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 | 4.21 | 7.52861230329 | 55.92 | 62.49 | 55.73 | 412680 | 59.18998852 | CS |
| 4 | 15.75 | 35.4889589905 | 44.38 | 62.49 | 44.17 | 325570 | 53.13493702 | CS |
| 12 | 16.28 | 37.1265678449 | 43.85 | 62.49 | 42.16 | 282635 | 48.22152328 | CS |
| 26 | 10.57 | 21.3276836158 | 49.56 | 62.49 | 41.49 | 287372 | 46.70884846 | CS |
| 52 | 10.55 | 21.278741428 | 49.58 | 62.49 | 35.38 | 326964 | 47.17427097 | CS |
| 156 | -12.5 | -17.2105190693 | 72.63 | 78 | 35.38 | 273977 | 55.81217747 | CS |
| 260 | -4.52 | -6.99149265275 | 64.65 | 82.53 | 35.38 | 261218 | 59.18096743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 61.43 | 1.95 | 3.28 | 58.61 | 62.49 | 57.86 | 455426 |
| 1721688000 | 59.48 | 0.83 | 1.42 | 58.25 | 59.625 | 57.595 | 189146 |
| 1721428800 | 58.65 | 0.27 | 0.46 | 58.33 | 59.7799 | 58.13 | 394358 |
| 1721342400 | 58.38 | 0.29 | 0.50 | 57.5 | 59.54 | 57.5 | 459581 |
| 1721256000 | 58.09 | 1.46 | 2.58 | 57.075 | 58.78 | 56.92 | 434334 |
| 1721169600 | 56.63 | 2.28 | 4.20 | 54.87 | 57.1 | 54.61 | 463980 |
| 1721083200 | 54.35 | 2.27 | 4.36 | 52.92 | 54.84 | 52.84 | 420866 |
| 1720824000 | 52.08 | 0.79 | 1.54 | 51.88 | 52.87 | 51.61 | 402338 |
| 1720737600 | 51.29 | 3.12 | 6.48 | 49.26 | 51.64 | 49 | 470820 |
| 1720651200 | 48.17 | 1.2 | 2.55 | 47.04 | 48.2 | 46.82 | 394791 |
| 1720564800 | 46.97 | 0.88 | 1.91 | 45.95 | 47.02 | 45.71 | 164315 |
| 1720478400 | 46.09 | 0.23 | 0.50 | 46.24 | 46.52 | 45.81 | 123547 |
| 1720219200 | 45.86 | -0.38 | -0.82 | 46.15 | 46.26 | 45.64 | 236022 |
| 1720040640 | 46.24 | -0.83 | -1.76 | 47.32 | 47.32 | 46.1 | 104442 |
| 1719960000 | 47.07 | 0.18 | 0.38 | 46.65 | 47.35 | 46.65 | 200464 |
| 1719873600 | 46.89 | -0.32 | -0.68 | 47.02 | 47.51 | 46.27 | 303692 |
| 1719614400 | 47.21 | 1.51 | 3.30 | 46.15 | 47.3 | 46.15 | 1120407 |
| 1719528000 | 45.7 | 0.57 | 1.26 | 45.24 | 45.73 | 44.75 | 260457 |
| 1719441600 | 45.13 | 0.44 | 0.98 | 44.38 | 45.25 | 44.17 | 250186 |
| 1719355200 | 44.69 | -0.3 | -0.67 | 44.84 | 45.1 | 44.54 | 281766 |
| 1719268800 | 44.99 | 1.19 | 2.72 | 44.11 | 45.34 | 43.735 | 211710 |
| 1719009600 | 43.8 | -0.81 | -1.82 | 44.38 | 44.55 | 43.62 | 1248879 |
| 1718923200 | 44.61 | 0.58 | 1.32 | 43.9 | 44.62 | 43.9 | 266262 |
| 1718750400 | 44.03 | 0.64 | 1.47 | 43.24 | 44.18 | 43.22 | 211413 |
| 1718664000 | 43.39 | 0.24 | 0.56 | 42.79 | 43.42 | 42.16 | 232765 |
| 1718404800 | 43.15 | -0.76 | -1.73 | 43.19 | 43.29 | 42.82 | 184699 |
| 1718318400 | 43.91 | -0.4 | -0.90 | 44.06 | 44.07 | 43.38 | 206445 |
| 1718232000 | 44.31 | 1.09 | 2.52 | 44.45 | 45.29 | 44.03 | 227264 |
| 1718145600 | 43.22 | -0.16 | -0.37 | 43.1 | 43.68 | 42.97 | 353195 |
| 1718059200 | 43.38 | -1.61 | -3.58 | 44.43 | 44.54 | 43.32 | 263442 |
| 1717800000 | 44.99 | -0.28 | -0.62 | 44.705 | 45.14 | 44.65 | 335192 |
| 1717713600 | 45.27 | 0.24 | 0.53 | 44.9 | 45.365 | 44.73 | 210072 |
| 1717627200 | 45.03 | 0.32 | 0.72 | 45.08 | 45.39 | 44.58 | 215996 |
| 1717540800 | 44.71 | -0.05 | -0.11 | 44.34 | 44.85 | 44.27 | 254612 |
| 1717454400 | 44.76 | -0.7 | -1.54 | 46.06 | 46.07 | 44.735 | 338082 |
| 1717195200 | 45.46 | 0.54 | 1.20 | 45.15 | 46.03 | 44.99 | 388349 |
| 1717108800 | 44.92 | 0.7 | 1.58 | 44.94 | 45.27 | 44.52 | 240829 |
| 1717022400 | 44.22 | -1.04 | -2.30 | 44.38 | 44.42 | 43.885 | 303948 |
| 1716936000 | 45.26 | -1.21 | -2.60 | 46.5 | 46.64 | 45.17 | 169859 |
| 1716590400 | 46.47 | 0.06 | 0.13 | 46.73 | 47.01 | 45.99 | 163192 |
| 1716504000 | 46.41 | -1.12 | -2.36 | 47.53 | 47.53 | 46.345 | 417281 |
| 1716417600 | 47.53 | -1.14 | -2.34 | 48.51 | 48.71 | 47.13 | 230937 |
| 1716331200 | 48.67 | 0.61 | 1.27 | 47.96 | 48.77 | 47.89 | 301925 |
| 1716244800 | 48.06 | -0.51 | -1.05 | 48.46 | 48.68 | 47.96 | 182987 |
| 1715985600 | 48.57 | 0.26 | 0.54 | 48.39 | 49.06 | 48.31 | 188273 |
| 1715899200 | 48.31 | 0.48 | 1.00 | 47.71 | 48.32 | 47.62 | 154368 |
| 1715812800 | 47.83 | 0.19 | 0.40 | 48 | 48.61 | 47.31 | 165772 |
| 1715726400 | 47.64 | 0.52 | 1.10 | 47.83 | 47.88 | 46.98 | 150457 |
| 1715640000 | 47.12 | -0.11 | -0.23 | 47.58 | 47.95 | 47.04 | 177656 |
| 1715380800 | 47.23 | -0.04 | -0.08 | 47.31 | 47.57 | 46.55 | 135043 |
| 1715294400 | 47.27 | 0.35 | 0.75 | 46.91 | 47.39 | 46.77 | 239411 |
| 1715208000 | 46.92 | 0.22 | 0.47 | 46.44 | 46.98 | 46.18 | 125058 |
| 1715121600 | 46.7 | -0.36 | -0.76 | 47.17 | 47.48 | 46.68 | 228037 |
| 1715035200 | 47.06 | 1.06 | 2.30 | 46.33 | 47.3 | 46.13 | 205149 |
| 1714776000 | 46 | 0.88 | 1.95 | 46.19 | 46.48 | 45.7 | 288899 |
| 1714689600 | 45.12 | 0.81 | 1.83 | 44.84 | 45.195 | 44.46 | 151905 |
| 1714603200 | 44.31 | 1.09 | 2.52 | 43.85 | 45.09 | 43.29 | 312742 |
| 1714516800 | 43.22 | -0.57 | -1.30 | 43.38 | 43.71 | 43.11 | 275977 |
| 1714430400 | 43.79 | -0.85 | -1.90 | 44.97 | 45.09 | 43.79 | 246531 |
| 1714171200 | 44.64 | -0.05 | -0.11 | 44.49 | 44.855 | 44.225 | 211852 |
| 1714084800 | 44.69 | -0.66 | -1.46 | 45.08 | 45.08 | 44.02 | 256884 |
| 1713998400 | 45.35 | 0.78 | 1.75 | 44.09 | 45.37 | 43.82 | 246845 |
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
