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 | 2.65 | 4.90559052203 | 54.02 | 57.67 | 52.71 | 13425520 | 55.29817848 | CS |
| 4 | -0.02 | -0.0352795907567 | 56.69 | 62.98 | 52.71 | 12536006 | 56.2875117 | CS |
| 12 | -0.68 | -1.18570183086 | 57.35 | 67.795 | 52.71 | 11783770 | 59.25849409 | CS |
| 26 | -0.78 | -1.35770234987 | 57.45 | 67.795 | 52.71 | 10909277 | 59.00189131 | CS |
| 52 | -11.77 | -17.1975452951 | 68.44 | 83.25 | 52.71 | 10996702 | 65.01255757 | CS |
| 156 | -36.35 | -39.0776177166 | 93.02 | 111.25 | 52.71 | 8373466 | 76.67427039 | CS |
| 260 | -18.2 | -24.3088019233 | 74.87 | 111.25 | 52.04 | 8008809 | 74.24561879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 56.83 | 1.06 | 1.90 | 56.25 | 57.67 | 56 | 11449080 |
| 1732059600 | 55.77 | -0.28 | -0.50 | 55.57 | 56.71 | 55.28 | 11494197 |
| 1731973200 | 56.05 | 2.86 | 5.38 | 53.73 | 56.78 | 53.45 | 18703833 |
| 1731714000 | 53.19 | -1.9 | -3.45 | 54.95 | 55.06 | 52.71 | 16694006 |
| 1731627600 | 55.09 | 0.82 | 1.51 | 54.02 | 55.19 | 53.86 | 8786484 |
| 1731541200 | 54.27 | 0.24 | 0.44 | 53.89 | 54.63 | 53.68 | 8049743 |
| 1731454800 | 54.03 | -1.78 | -3.19 | 55.62 | 55.62 | 53.51 | 15968614 |
| 1731368400 | 55.81 | 0.27 | 0.49 | 55.5825 | 56.43 | 55.16 | 11567405 |
| 1731109200 | 55.54 | -1.53 | -2.68 | 57.19 | 57.28 | 55.45 | 13750575 |
| 1731022800 | 57.07 | -4.54 | -7.37 | 61.29 | 61.69 | 57.06 | 22268661 |
| 1730936400 | 61.61 | 6.27 | 11.33 | 61.7 | 62.98 | 60.82 | 26514425 |
| 1730850000 | 55.34 | 0.69 | 1.26 | 54.49 | 55.35 | 54.31 | 11089452 |
| 1730763600 | 54.65 | -1.16 | -2.08 | 55.97 | 56.65 | 54.65 | 11533542 |
| 1730500800 | 55.81 | -0.65 | -1.15 | 56.74 | 57.23 | 55.62 | 13585311 |
| 1730414400 | 56.46 | 0.07 | 0.12 | 56.75 | 57.32 | 55.94 | 7547734 |
| 1730328000 | 56.39 | 0.14 | 0.25 | 56.26 | 56.8 | 56.16 | 8641642 |
| 1730241600 | 56.25 | -1.11 | -1.94 | 57.1 | 57.5 | 56.2 | 6812395 |
| 1730155200 | 57.36 | 0.87 | 1.54 | 56.55 | 57.72 | 56.47 | 9018081 |
| 1729896000 | 56.49 | 0.37 | 0.66 | 56.38 | 57.36 | 56.33 | 8437074 |
| 1729809600 | 56.12 | -0.66 | -1.16 | 56.69 | 57.18 | 56.09 | 8807870 |
| 1729723200 | 56.78 | -0.07 | -0.12 | 56.7 | 57.2 | 56.46 | 9940422 |
| 1729636800 | 56.85 | -1.32 | -2.27 | 57.85 | 57.93 | 56.6824 | 14541661 |
| 1729550400 | 58.17 | -2.17 | -3.60 | 59.75 | 60.28 | 57.87 | 13570988 |
| 1729291200 | 60.34 | -3.33 | -5.23 | 59.42 | 60.4599 | 57.47 | 42238029 |
| 1729204800 | 63.67 | -1.35 | -2.08 | 63.43 | 63.92 | 62.5 | 9741871 |
| 1729118400 | 65.019999 | 0.02 | 0.03 | 65.08 | 65.83 | 64.9 | 10731524 |
| 1729032000 | 65 | -2.46 | -3.65 | 64.5 | 66.09 | 63.6 | 17215982 |
| 1728945600 | 67.46 | 0.83 | 1.25 | 66.769999 | 67.795 | 66.519999 | 13436352 |
| 1728686400 | 66.629999 | -0.22 | -0.33 | 67.099999 | 67.7 | 66.28 | 12908351 |
| 1728600000 | 66.849999 | 0.88 | 1.33 | 67.43 | 67.67 | 66.65 | 12759032 |
| 1728513600 | 65.97 | 0.07 | 0.11 | 65.84 | 66.019999 | 64.91 | 8603443 |
| 1728427200 | 65.9 | 0.65 | 1.00 | 65.36 | 66.099999 | 64.95 | 10476357 |
| 1728340800 | 65.25 | 0.66 | 1.02 | 64.269999 | 65.7 | 64.0905 | 11734490 |
| 1728081600 | 64.59 | 1.67 | 2.65 | 63.76 | 65.569999 | 63.6643 | 16015049 |
| 1727995200 | 62.92 | 0.68 | 1.09 | 61.95 | 63.22 | 61.46 | 10141472 |
| 1727908800 | 62.24 | 0.7 | 1.14 | 63.01 | 63.96 | 61.8898 | 22297136 |
| 1727822400 | 61.54 | -1.34 | -2.13 | 63 | 63.18 | 60.76 | 16282855 |
| 1727736000 | 62.88 | 1.5 | 2.44 | 63.28 | 63.6 | 62.22 | 15959227 |
| 1727476800 | 61.38 | 2.37 | 4.02 | 59.45 | 61.86 | 59.29 | 12491023 |
| 1727390400 | 59.01 | 0.37 | 0.63 | 58.73 | 59.08 | 58.35 | 8356366 |
| 1727304000 | 58.64 | 0.56 | 0.96 | 58.82 | 59.33 | 58.32 | 11264229 |
| 1727217600 | 58.08 | 0.51 | 0.89 | 57.6 | 58.23 | 57.32 | 7812202 |
| 1727131200 | 57.57 | 0.06 | 0.10 | 57.57 | 58.1 | 57.3201 | 9406350 |
| 1726872000 | 57.51 | -0.89 | -1.52 | 58.03 | 58.08 | 57.13 | 10238152 |
| 1726785600 | 58.4 | -0.02 | -0.03 | 58.7 | 59.1 | 58.12 | 4879176 |
| 1726699200 | 58.42 | 0.59 | 1.02 | 57.88 | 59.19 | 57.7463 | 5105828 |
| 1726612800 | 57.83 | -0.54 | -0.93 | 58.37 | 58.75 | 57.56 | 6170898 |
| 1726526400 | 58.37 | 0.39 | 0.67 | 58.32 | 58.64 | 57.88 | 5169254 |
| 1726267200 | 57.98 | 0.45 | 0.78 | 57.56 | 58.27 | 57.1 | 7419569 |
| 1726180800 | 57.53 | 1.42 | 2.53 | 56.34 | 57.74 | 55.88 | 7139741 |
| 1726094400 | 56.11 | -0.83 | -1.46 | 56.35 | 56.35 | 54.81 | 9764851 |
| 1726008000 | 56.94 | 0.47 | 0.83 | 56.58 | 57.07 | 55.73 | 5112845 |
| 1725921600 | 56.47 | -1.28 | -2.22 | 57.95 | 58.14 | 55.51 | 9137516 |
| 1725662400 | 57.75 | -0.32 | -0.55 | 58.14 | 59.12 | 57.65 | 6259572 |
| 1725576000 | 58.07 | -1.23 | -2.07 | 59.5 | 59.6296 | 57.4 | 7021845 |
| 1725489600 | 59.3 | 1.92 | 3.35 | 57.39 | 59.86 | 57.26 | 14229487 |
| 1725403200 | 57.38 | 0.14 | 0.24 | 57.2 | 58.5 | 57.11 | 11601322 |
| 1725057600 | 57.24 | 0.27 | 0.47 | 56.96 | 57.42 | 56.85 | 8187867 |
| 1724971200 | 56.97 | -0.27 | -0.47 | 57.35 | 57.4838 | 56.5 | 9159987 |
| 1724884800 | 57.24 | -0.22 | -0.38 | 57.5 | 57.93 | 56.77 | 7962429 |
| 1724798400 | 57.46 | -1.24 | -2.11 | 58.71 | 58.74 | 57.43 | 6180630 |
| 1724712000 | 58.7 | -0.05 | -0.09 | 58.78 | 59.79 | 58.57 | 6892322 |
| 1724452800 | 58.75 | 1.01 | 1.75 | 58.06 | 58.85 | 57.765 | 9614014 |
| 1724366400 | 57.74 | -0.58 | -0.99 | 58.46 | 58.46 | 57.165 | 7881987 |
| 1724280000 | 58.32 | -0.58 | -0.98 | 58.99 | 59.24 | 58.08 | 4730116 |
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
