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 | -3.045 | -5.61445560985 | 54.235 | 55.06 | 47.42 | 695633 | 51.92156425 | CS |
| 4 | -1.35 | -2.56947087933 | 52.54 | 61.26 | 47.42 | 761289 | 54.36188277 | CS |
| 12 | -1.72 | -3.2508032508 | 52.91 | 61.26 | 47.42 | 794113 | 54.99982568 | CS |
| 26 | -1.31 | -2.49523809524 | 52.5 | 61.26 | 39.85 | 917466 | 51.16135257 | CS |
| 52 | 19.9 | 63.5985937999 | 31.29 | 61.26 | 28.765 | 972644 | 45.17570727 | CS |
| 156 | 32.25 | 170.274551214 | 18.94 | 61.26 | 10.76 | 1113978 | 34.0868558 | CS |
| 260 | 0 | 0 | 0 | 51.56 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 49.65 | 0.98 | 2.01 | 49.03 | 49.759 | 48.79 | 616967 |
| 1726094400 | 48.67 | -0.47 | -0.96 | 48.44 | 48.8 | 47.42 | 928326 |
| 1726008000 | 49.14 | -0.17 | -0.34 | 49.31 | 49.485 | 48.44 | 711658 |
| 1725921600 | 49.31 | -0.5 | -1.00 | 50.16 | 50.45 | 49.31 | 668932 |
| 1725662400 | 49.81 | -0.23 | -0.46 | 50.05 | 50.76 | 49.32 | 682035 |
| 1725576000 | 50.04 | -0.68 | -1.34 | 50.99 | 51.165 | 49.98 | 654028 |
| 1725489600 | 50.72 | -0.22 | -0.43 | 50.94 | 51.605 | 50.42 | 600673 |
| 1725403200 | 50.94 | -2.65 | -4.94 | 52.87 | 52.87 | 50.54 | 1024141 |
| 1725057600 | 53.59 | 0.26 | 0.49 | 53.39 | 54.08 | 53.11 | 839168 |
| 1724971200 | 53.33 | 0.48 | 0.91 | 53.18 | 54.33 | 52.51 | 664508 |
| 1724884800 | 52.85 | -0.89 | -1.66 | 53.53 | 53.73 | 52.35 | 933635 |
| 1724798400 | 53.74 | -0.45 | -0.83 | 54.09 | 54.34 | 53.39 | 570134 |
| 1724712000 | 54.19 | -0.04 | -0.07 | 54.74 | 55.06 | 54.12 | 499293 |
| 1724452800 | 54.23 | 1.34 | 2.53 | 53.18 | 54.5 | 53.06 | 706569 |
| 1724366400 | 52.89 | -1.01 | -1.87 | 53.77 | 53.895 | 52.185 | 942409 |
| 1724280000 | 53.9 | 0.21 | 0.39 | 54.3 | 54.6 | 53.56 | 894617 |
| 1724193600 | 53.69 | -0.28 | -0.52 | 53.95 | 54.34 | 53.525 | 424883 |
| 1724107200 | 53.97 | -0.41 | -0.75 | 54.43 | 54.95 | 53.57 | 489376 |
| 1723848000 | 54.38 | 0.27 | 0.50 | 53.82 | 54.745 | 53.82 | 431628 |
| 1723761600 | 54.11 | 0.86 | 1.62 | 54.78 | 55.14 | 53.88 | 462717 |
| 1723675200 | 53.25 | -0.31 | -0.58 | 53.75 | 53.89 | 52.57 | 573688 |
| 1723588800 | 53.56 | 0.87 | 1.65 | 52.94 | 53.7 | 52.46 | 416607 |
| 1723502400 | 52.69 | -0.84 | -1.57 | 53.61 | 53.66 | 52.61 | 518467 |
| 1723243200 | 53.53 | 0.41 | 0.77 | 53.15 | 53.77 | 52.92 | 400547 |
| 1723156800 | 53.12 | 0.75 | 1.43 | 52.97 | 53.85 | 52.84 | 578375 |
| 1723070400 | 52.37 | -0.92 | -1.73 | 54.07 | 54.28 | 52.25 | 853446 |
| 1722984000 | 53.29 | 0.43 | 0.81 | 52.86 | 54.225 | 52.42 | 632901 |
| 1722897600 | 52.86 | -1.85 | -3.38 | 52.54 | 53.69 | 51.84 | 884745 |
| 1722638400 | 54.71 | -2.92 | -5.07 | 55.06 | 55.51 | 54.11 | 752138 |
| 1722552000 | 57.63 | -2.47 | -4.11 | 60.07 | 60.775 | 56.75 | 987365 |
| 1722465600 | 60.1 | 0.51 | 0.86 | 60.08 | 61.26 | 59.88 | 721394 |
| 1722379200 | 59.59 | -0.42 | -0.70 | 60.01 | 60.48 | 59.47 | 561592 |
| 1722292800 | 60.01 | -0.34 | -0.56 | 60.35 | 60.66 | 59.52 | 600560 |
| 1722033600 | 60.35 | 1.3 | 2.20 | 59.33 | 60.85 | 59.28 | 912077 |
| 1721947200 | 59.05 | 2.19 | 3.85 | 57.03 | 59.53 | 56.95 | 1136554 |
| 1721860800 | 56.86 | -1.37 | -2.35 | 58.07 | 58.605 | 56.82 | 767344 |
| 1721774400 | 58.23 | 0.32 | 0.55 | 57.52 | 58.625 | 57.08 | 676125 |
| 1721688000 | 57.91 | 0.31 | 0.54 | 57.7 | 58.066 | 56.77 | 598297 |
| 1721428800 | 57.6 | -0.49 | -0.84 | 58.4 | 58.61 | 57.425 | 861566 |
| 1721342400 | 58.09 | -0.28 | -0.48 | 57.92 | 59.11 | 57.56 | 659465 |
| 1721256000 | 58.37 | 0.04 | 0.07 | 58.19 | 58.99 | 57.87 | 980711 |
| 1721169600 | 58.33 | 1.66 | 2.93 | 56.39 | 58.88 | 56.35 | 1150523 |
| 1721083200 | 56.67 | 1.17 | 2.11 | 56.02 | 57.51 | 56.02 | 867997 |
| 1720824000 | 55.5 | 0.76 | 1.39 | 55.51 | 56.22 | 55.34 | 619804 |
| 1720737600 | 54.74 | 2.15 | 4.09 | 53.49 | 55.08 | 53.06 | 784302 |
| 1720651200 | 52.59 | 0.82 | 1.58 | 52 | 52.63 | 51.96 | 630692 |
| 1720564800 | 51.77 | -0.65 | -1.24 | 52.21 | 52.65 | 51.71 | 781527 |
| 1720478400 | 52.42 | -0.22 | -0.42 | 52.86 | 53.32 | 52.29 | 562009 |
| 1720219200 | 52.64 | -0.35 | -0.66 | 52.62 | 52.74 | 51.82 | 707119 |
| 1720040640 | 52.99 | 0.03 | 0.06 | 53.33 | 54 | 52.89 | 409274 |
| 1719960000 | 52.96 | -0.56 | -1.05 | 53.55 | 53.88 | 52.36 | 726426 |
| 1719873600 | 53.52 | 0.03 | 0.06 | 55.01 | 55.2 | 53.32 | 691563 |
| 1719614400 | 53.49 | 0 | 0.00 | 53.49 | 53.49 | 53.49 | 0 |
| 1719528000 | 53.49 | -0.3 | -0.56 | 53.77 | 54.235 | 53.26 | 785579 |
| 1719441600 | 53.79 | 0.1 | 0.19 | 53.11 | 53.835 | 52.87 | 943889 |
| 1719355200 | 53.69 | -0.99 | -1.81 | 54.55 | 54.68 | 53.3 | 795371 |
| 1719268800 | 54.68 | 0.26 | 0.48 | 54.4 | 55.15 | 54.02 | 1128072 |
| 1719009600 | 54.42 | 1.75 | 3.32 | 52.54 | 54.5 | 52.07 | 2516344 |
| 1718923200 | 52.67 | 1.93 | 3.80 | 51.5 | 54.11 | 50.24 | 1633454 |
| 1718750400 | 50.74 | -0.13 | -0.26 | 51.07 | 51.31 | 50.345 | 855831 |
| 1718664000 | 50.87 | 0.49 | 0.97 | 50.14 | 51.12 | 49.46 | 929538 |
| 1718404800 | 50.38 | -0.79 | -1.54 | 50.47 | 50.52 | 49.84 | 738744 |
| 1718318400 | 51.17 | -0.12 | -0.23 | 51.19 | 51.24 | 50.42 | 625033 |
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
