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 | -4.84 | -8.34482758621 | 58 | 59.68 | 53.08 | 169687 | 56.55212451 | CS |
| 4 | 3.54 | 7.13422007255 | 49.62 | 59.68 | 46.49 | 154250 | 52.73969747 | CS |
| 12 | 4.82 | 9.97103847745 | 48.34 | 59.68 | 43.85 | 140644 | 49.57384353 | CS |
| 26 | 1.65 | 3.20326150262 | 51.51 | 59.68 | 43.11 | 147221 | 50.18779853 | CS |
| 52 | 13.03 | 32.4694742088 | 40.13 | 59.68 | 38.49 | 159037 | 46.73928424 | CS |
| 156 | 15.51 | 41.1952191235 | 37.65 | 59.68 | 31.07 | 158144 | 42.65427516 | CS |
| 260 | 26.02 | 95.8732498158 | 27.14 | 59.68 | 17.9228 | 156070 | 37.09467075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 53.16 | -0.9 | -1.66 | 54.43 | 54.53 | 53.05 | 146063 |
| 1731627600 | 54.06 | -1.55 | -2.79 | 55.31 | 55.85 | 53.08 | 189627 |
| 1731541200 | 55.61 | -1.68 | -2.93 | 57.61 | 57.61 | 55.59 | 145974 |
| 1731454800 | 57.29 | -0.58 | -1.00 | 57.5 | 58.27 | 56.77 | 151109 |
| 1731368400 | 57.87 | -0.1 | -0.17 | 58.41 | 58.64 | 57.37 | 142837 |
| 1731109200 | 57.97 | -0.76 | -1.29 | 58 | 59.68 | 57.88 | 218890 |
| 1731022800 | 58.73 | -0.24 | -0.41 | 58.89 | 59.005 | 57.64 | 229055 |
| 1730936400 | 58.97 | 6.39 | 12.15 | 55.65 | 59.49 | 55.65 | 226116 |
| 1730850000 | 52.58 | 1.06 | 2.06 | 51.4 | 52.64 | 51.25 | 89516 |
| 1730763600 | 51.52 | 0.35 | 0.68 | 51.08 | 51.675 | 50.86 | 139354 |
| 1730500800 | 51.17 | 1.68 | 3.39 | 49.54 | 51.21 | 49.54 | 155650 |
| 1730414400 | 49.49 | -1.29 | -2.54 | 50.71 | 50.71 | 49.44 | 199774 |
| 1730328000 | 50.78 | 1.05 | 2.11 | 49.34 | 50.995 | 49.34 | 213569 |
| 1730241600 | 49.73 | 1.19 | 2.45 | 49.82 | 50.18 | 48.17 | 222574 |
| 1730155200 | 48.54 | 0.79 | 1.65 | 48.11 | 48.85 | 47.85 | 158507 |
| 1729896000 | 47.75 | 0.33 | 0.70 | 47.62 | 48.195 | 47.6085 | 99709 |
| 1729809600 | 47.42 | 0.41 | 0.87 | 47.59 | 47.61 | 46.94 | 112256 |
| 1729723200 | 47.01 | -0.16 | -0.34 | 47.04 | 47.26 | 46.49 | 119211 |
| 1729636800 | 47.17 | -0.04 | -0.08 | 47 | 47.43 | 46.65 | 57900 |
| 1729550400 | 47.21 | -1.18 | -2.44 | 48.3 | 48.34 | 47.08 | 131608 |
| 1729291200 | 48.39 | -0.96 | -1.95 | 49.62 | 49.62 | 48.355 | 81760 |
| 1729204800 | 49.35 | 0.17 | 0.35 | 49.43 | 49.55 | 49.125 | 115141 |
| 1729118400 | 49.18 | 0.76 | 1.57 | 48.94 | 49.37 | 48.6301 | 155110 |
| 1729032000 | 48.42 | -0.07 | -0.14 | 48.5 | 49.23 | 48.4 | 144547 |
| 1728945600 | 48.49 | 0.24 | 0.50 | 48.16 | 48.8062 | 48.16 | 93575 |
| 1728686400 | 48.25 | 0.78 | 1.64 | 47.71 | 48.65 | 47.66 | 158128 |
| 1728600000 | 47.47 | -1.39 | -2.84 | 48.3 | 48.43 | 47.44 | 120242 |
| 1728513600 | 48.86 | 0.83 | 1.73 | 48.12 | 49.2 | 47.975 | 85483 |
| 1728427200 | 48.03 | 0.25 | 0.52 | 47.93 | 48.26 | 47.76 | 83672 |
| 1728340800 | 47.78 | -0.32 | -0.67 | 47.65 | 48.08 | 47.51 | 93410 |
| 1728081600 | 48.1 | 0.73 | 1.54 | 48.19 | 48.19 | 47.5859 | 99008 |
| 1727995200 | 47.37 | -0.79 | -1.64 | 47.71 | 48 | 47.215 | 84468 |
| 1727908800 | 48.16 | 0.58 | 1.22 | 47.54 | 48.39 | 47.425 | 69578 |
| 1727822400 | 47.58 | -0.8 | -1.65 | 48.47 | 48.47 | 47.06 | 114410 |
| 1727736000 | 48.38 | 0 | 0.00 | 48.21 | 48.61 | 47.955 | 97872 |
| 1727476800 | 48.38 | 0.11 | 0.23 | 48.74 | 49.2 | 48.15 | 97180 |
| 1727390400 | 48.27 | 1.05 | 2.22 | 48.11 | 48.6 | 47.73 | 94567 |
| 1727304000 | 47.22 | -0.83 | -1.73 | 47.72 | 48.04 | 46.97 | 84863 |
| 1727217600 | 48.05 | 0.55 | 1.16 | 47.9 | 48.335 | 47.447 | 63610 |
| 1727131200 | 47.5 | -0.49 | -1.02 | 48.18 | 48.38 | 47.48 | 100963 |
| 1726872000 | 47.99 | -0.58 | -1.19 | 48.16 | 48.44 | 47.35 | 723852 |
| 1726785600 | 48.57 | 1.54 | 3.27 | 48.66 | 48.66 | 47.48 | 132369 |
| 1726699200 | 47.03 | 0.2 | 0.43 | 46.97 | 48.21 | 46.485 | 113458 |
| 1726612800 | 46.83 | 0.31 | 0.67 | 47.23 | 47.74 | 46.6863 | 109983 |
| 1726526400 | 46.52 | -0.51 | -1.08 | 46.9 | 47.04 | 45.91 | 149173 |
| 1726267200 | 47.03 | 1.27 | 2.78 | 46.39 | 47.27 | 46.29 | 97133 |
| 1726180800 | 45.76 | -0.07 | -0.15 | 46.29 | 46.29 | 45.365 | 83702 |
| 1726094400 | 45.83 | 0.88 | 1.96 | 44.56 | 46.08 | 43.85 | 269692 |
| 1726008000 | 44.95 | 0.06 | 0.13 | 45.07 | 45.36 | 44.42 | 138848 |
| 1725921600 | 44.89 | -0.39 | -0.86 | 45.11 | 45.47 | 44.64 | 153660 |
| 1725662400 | 45.28 | -0.91 | -1.97 | 45.94 | 46.025 | 45.16 | 79118 |
| 1725576000 | 46.19 | -0.39 | -0.84 | 46.44 | 46.86 | 46.05 | 99775 |
| 1725489600 | 46.58 | -0.34 | -0.72 | 46.96 | 47.62 | 46.51 | 114844 |
| 1725403200 | 46.92 | -2.33 | -4.73 | 48.54 | 48.745 | 46.71 | 151891 |
| 1725057600 | 49.25 | 0.29 | 0.59 | 49.05 | 49.33 | 48.6 | 295374 |
| 1724971200 | 48.96 | 0.75 | 1.56 | 48.72 | 49.445 | 48.32 | 112769 |
| 1724884800 | 48.21 | -0.77 | -1.57 | 48.76 | 49.25 | 48.15 | 115488 |
| 1724798400 | 48.98 | -0.56 | -1.13 | 49.44 | 49.44 | 48.7188 | 113840 |
| 1724712000 | 49.54 | -0.12 | -0.24 | 50 | 50.23 | 49.44 | 90505 |
| 1724452800 | 49.66 | 1.85 | 3.87 | 48.34 | 50 | 48.1658 | 111695 |
| 1724366400 | 47.81 | -0.66 | -1.36 | 48.62 | 48.875 | 47.65 | 97751 |
| 1724280000 | 48.47 | 0.9 | 1.89 | 48.12 | 48.51 | 47.78 | 83370 |
| 1724193600 | 47.57 | -0.63 | -1.31 | 47.99 | 48.09 | 47.32 | 81653 |
| 1724107200 | 48.2 | 0.68 | 1.43 | 47.58 | 48.23 | 47.45 | 105778 |
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
