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 | 0.27 | 0.500648989431 | 53.93 | 54.2 | 50.55 | 888847 | 52.14126765 | CS |
| 4 | -9.85 | -15.3786104606 | 64.05 | 64.12 | 50.27 | 1532658 | 54.00759193 | CS |
| 12 | -12.16 | -18.324291742 | 66.36 | 71.99 | 50.27 | 1210463 | 61.04947421 | CS |
| 26 | -13.2 | -19.5845697329 | 67.4 | 71.99 | 50.27 | 1124782 | 61.99804692 | CS |
| 52 | -13.59 | -20.0472046024 | 67.79 | 88.03 | 50.27 | 938198 | 67.63284731 | CS |
| 156 | -53.62 | -49.7310332035 | 107.82 | 107.96 | 50.27 | 767259 | 72.66599214 | CS |
| 260 | -46.57 | -46.214151037 | 100.77 | 116.92 | 50.27 | 701515 | 79.31484737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 53.97 | 1.54 | 2.94 | 53.35 | 54.37 | 53.145 | 1691674 |
| 1732232400 | 52.43 | 1.46 | 2.86 | 51.2 | 52.5 | 50.75 | 756890 |
| 1732146000 | 50.97 | -1.03 | -1.98 | 51.61 | 51.73 | 50.55 | 808599 |
| 1732059600 | 52 | -0.33 | -0.63 | 51.8 | 52.405 | 51.21 | 820346 |
| 1731973200 | 52.33 | -0.51 | -0.97 | 52.91 | 52.91 | 51.77 | 1115794 |
| 1731714000 | 52.84 | -0.45 | -0.84 | 53.83 | 53.83 | 52.38 | 912273 |
| 1731627600 | 53.29 | -0.42 | -0.78 | 53.675 | 54.63 | 52.92 | 1219555 |
| 1731541200 | 53.71 | 1.29 | 2.46 | 53.21 | 54.4 | 52.875 | 1258459 |
| 1731454800 | 52.42 | -0.26 | -0.49 | 54.13 | 54.64 | 52.09 | 1640911 |
| 1731368400 | 52.68 | 2.35 | 4.67 | 50.61 | 52.909 | 50.61 | 1433713 |
| 1731109200 | 50.33 | -1.94 | -3.71 | 52.21 | 52.45 | 50.27 | 1530029 |
| 1731022800 | 52.27 | -0.34 | -0.65 | 52.865 | 53.69 | 52.12 | 1859449 |
| 1730936400 | 52.61 | -1.39 | -2.57 | 54.31 | 54.38 | 51.98 | 1947553 |
| 1730850000 | 54 | 0.3 | 0.56 | 53.625 | 54.27 | 53.4 | 1074961 |
| 1730763600 | 53.7 | -0.32 | -0.59 | 54 | 55.12 | 53.44 | 1010136 |
| 1730500800 | 54.02 | -0.68 | -1.24 | 54.76 | 54.81 | 53.395 | 1320998 |
| 1730414400 | 54.7 | -0.9 | -1.62 | 55.36 | 55.42 | 53.53 | 1737297 |
| 1730328000 | 55.6 | -0.21 | -0.38 | 55.955 | 56.83 | 55.3 | 1018865 |
| 1730241600 | 55.81 | -0.58 | -1.03 | 56.11 | 57.505 | 55.43 | 2062432 |
| 1730155200 | 56.39 | -0.56 | -0.98 | 57.25 | 58.11 | 56.27 | 2135228 |
| 1729896000 | 56.95 | -8.74 | -13.30 | 64.05 | 64.12 | 56.87 | 4842756 |
| 1729809600 | 65.69 | 0.14 | 0.21 | 65.86 | 66.65 | 65.56 | 1127056 |
| 1729723200 | 65.55 | -0.8 | -1.21 | 66.019999 | 66.599999 | 65.444999 | 895023 |
| 1729636800 | 66.349999 | -0.93 | -1.38 | 66.894999 | 67.68 | 66.069999 | 1017085 |
| 1729550400 | 67.28 | -0.2 | -0.30 | 67.51 | 67.83 | 66.3 | 1141782 |
| 1729291200 | 67.48 | 0.54 | 0.81 | 67.069999 | 67.97 | 66.66 | 872601 |
| 1729204800 | 66.94 | -0.36 | -0.53 | 66.92 | 67.2 | 66.16 | 954013 |
| 1729118400 | 67.3 | 1.22 | 1.85 | 66.56 | 68.69 | 66.43 | 1352305 |
| 1729032000 | 66.08 | 2.18 | 3.41 | 63.96 | 66.59 | 63.48 | 1102996 |
| 1728945600 | 63.9 | 2.07 | 3.35 | 61.55 | 64.42 | 61.44 | 1538404 |
| 1728686400 | 61.83 | 1.15 | 1.90 | 60.68 | 61.87 | 60.68 | 795452 |
| 1728600000 | 60.68 | -0.06 | -0.10 | 60.35 | 60.85 | 60.19 | 643978 |
| 1728513600 | 60.74 | -0.46 | -0.75 | 61.07 | 61.88 | 60.62 | 1069092 |
| 1728427200 | 61.2 | 0.32 | 0.53 | 60.93 | 61.49 | 60.35 | 1076687 |
| 1728340800 | 60.88 | -3.89 | -6.01 | 64.36 | 64.36 | 60.08 | 1465352 |
| 1728081600 | 64.769999 | -0.28 | -0.43 | 65.394999 | 65.459999 | 64.5 | 660314 |
| 1727995200 | 65.05 | 0.88 | 1.37 | 63.93 | 65.16 | 62.91 | 903863 |
| 1727908800 | 64.17 | -1.71 | -2.60 | 65.11 | 65.58 | 64.15 | 1073779 |
| 1727822400 | 65.879999 | 0.9 | 1.39 | 64.67 | 66 | 63.825 | 769570 |
| 1727735520 | 64.98 | -1.68 | -2.52 | 66.76 | 66.76 | 64.54 | 915765 |
| 1727476800 | 66.66 | -0.03 | -0.04 | 66.989999 | 67.87 | 66.36 | 918596 |
| 1727390400 | 66.69 | 0.47 | 0.71 | 67.12 | 67.91 | 66.36 | 776642 |
| 1727304000 | 66.22 | -1.18 | -1.75 | 67.35 | 67.35 | 66.22 | 735897 |
| 1727217600 | 67.4 | 1.08 | 1.63 | 66.879999 | 67.78 | 66.56 | 801704 |
| 1727131200 | 66.319999 | -0.75 | -1.12 | 66.89 | 66.89 | 64.95 | 1103948 |
| 1726872000 | 67.069999 | -0.93 | -1.37 | 68.16 | 68.16 | 66.66 | 2094231 |
| 1726785600 | 68 | -2.97 | -4.18 | 71.34 | 71.34 | 67.099999 | 1230548 |
| 1726699200 | 70.97 | 0.85 | 1.21 | 70.42 | 71.99 | 70.35 | 726940 |
| 1726612800 | 70.12 | 0.04 | 0.06 | 71 | 71 | 69.525 | 625115 |
| 1726526400 | 70.08 | -0.96 | -1.35 | 71.21 | 71.67 | 70.03 | 700298 |
| 1726267200 | 71.04 | 1.16 | 1.66 | 70.43 | 71.469 | 70.25 | 1003622 |
| 1726180800 | 69.88 | 1 | 1.45 | 69.335 | 69.93 | 68.27 | 504397 |
| 1726094400 | 68.88 | -0.79 | -1.13 | 69.23 | 69.63 | 68 | 1069949 |
| 1726008000 | 69.67 | 0.28 | 0.40 | 68.77 | 70.38 | 68.77 | 1117078 |
| 1725921600 | 69.39 | 1.58 | 2.33 | 69.1 | 71.25 | 67.67 | 1984537 |
| 1725662400 | 67.81 | 0.52 | 0.77 | 67.425 | 68.39 | 66.815 | 756865 |
| 1725576000 | 67.29 | 0.22 | 0.33 | 67.14 | 67.8 | 66.349999 | 1014219 |
| 1725489600 | 67.069999 | 0.46 | 0.69 | 66.29 | 67.1899 | 65.76 | 933319 |
| 1725403200 | 66.61 | 0.71 | 1.08 | 65.97 | 67.57 | 65.97 | 1633226 |
| 1725057600 | 65.9 | -0.09 | -0.14 | 66.36 | 66.36 | 65.099999 | 1472774 |
| 1724971200 | 65.989999 | -0.64 | -0.96 | 67.019999 | 67.245 | 65.98 | 1467547 |
| 1724884800 | 66.629999 | -2.5 | -3.62 | 68.68 | 69.25 | 66.519999 | 1290438 |
| 1724798400 | 69.13 | 0.92 | 1.35 | 67.08 | 69.71 | 67 | 1496936 |
| 1724712000 | 68.21 | 1.94 | 2.93 | 66.55 | 69.01 | 66.51 | 1256036 |
| 1724452800 | 66.269999 | 1.19 | 1.83 | 65.31 | 66.56 | 65.305 | 793127 |
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
