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 | -0.28 | -0.557657837084 | 50.21 | 51.28 | 48.8 | 1123989 | 50.19741276 | CS |
| 4 | -3.35 | -6.28753753754 | 53.28 | 54 | 48.5 | 1398411 | 51.29897617 | CS |
| 12 | 7.39 | 17.3718852844 | 42.54 | 56.76 | 42.0813 | 1455000 | 49.98411529 | CS |
| 26 | 10.93 | 28.0256410256 | 39 | 56.76 | 37.82 | 1367021 | 46.25862871 | CS |
| 52 | 18.01 | 56.4223057644 | 31.92 | 56.76 | 30.23 | 1345277 | 40.06469252 | CS |
| 156 | 6.51 | 14.9930907416 | 43.42 | 56.76 | 29.4101 | 1206032 | 39.93288971 | CS |
| 260 | 23.97 | 92.3343605547 | 25.96 | 56.76 | 24.27 | 1173795 | 40.62217079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 49.93 | 0.03 | 0.06 | 50.33 | 50.41 | 49.56 | 1282727 |
| 1742596800 | 49.9 | 0.46 | 0.93 | 48.98 | 49.95 | 48.8 | 3100922 |
| 1742510400 | 49.44 | -1.67 | -3.27 | 50.68 | 51.1 | 49.4 | 1117694 |
| 1742424000 | 51.11 | 0.63 | 1.25 | 50.08 | 51.28 | 50.08 | 782350 |
| 1742337600 | 50.48 | 0.11 | 0.22 | 50.53 | 50.705 | 49.75 | 1215475 |
| 1742251200 | 50.37 | 0.23 | 0.46 | 50.21 | 50.61 | 49.78 | 1136094 |
| 1741992000 | 50.14 | 0.79 | 1.60 | 49.47 | 50.16 | 49.35 | 927654 |
| 1741905600 | 49.35 | 0.25 | 0.51 | 48.98 | 49.4493 | 48.66 | 1503759 |
| 1741819200 | 49.1 | -0.53 | -1.07 | 50.19 | 50.19 | 48.5 | 1906927 |
| 1741732800 | 49.63 | -0.59 | -1.17 | 50.02 | 50.28 | 48.93 | 1277641 |
| 1741646400 | 50.22 | -1.42 | -2.75 | 51.27 | 51.68 | 49.79 | 1401768 |
| 1741390800 | 51.64 | 0.63 | 1.24 | 50.77 | 51.74 | 50.29 | 1013756 |
| 1741304400 | 51.01 | -1.01 | -1.94 | 51.65 | 52.025 | 50.86 | 1110449 |
| 1741218000 | 52.02 | -0.24 | -0.46 | 51.17 | 52.1 | 50.51 | 1300415 |
| 1741131600 | 52.26 | -0.47 | -0.89 | 52.4 | 52.83 | 51.81 | 1224297 |
| 1741045200 | 52.73 | -0.49 | -0.92 | 53.3 | 54 | 52.47 | 1569249 |
| 1740786000 | 53.22 | 0.52 | 0.99 | 52.52 | 53.36 | 52.3301 | 2318410 |
| 1740699600 | 52.7 | -0.18 | -0.34 | 52.92 | 53.215 | 52.62 | 1186857 |
| 1740613200 | 52.88 | 0.48 | 0.92 | 52.4 | 53.19 | 52.325 | 2545542 |
| 1740526800 | 52.4 | -0.1 | -0.19 | 52.55 | 52.755 | 51.92 | 1430412 |
| 1740440400 | 52.5 | -0.75 | -1.41 | 53.28 | 53.417 | 52.46 | 1608651 |
| 1740181200 | 53.25 | -1.23 | -2.26 | 54.45 | 55 | 53.135 | 1745198 |
| 1740094800 | 54.48 | -0.48 | -0.87 | 55 | 55 | 53.96 | 1247026 |
| 1740008400 | 54.96 | 0.27 | 0.49 | 55 | 55.215 | 54.665 | 1332616 |
| 1739922000 | 54.69 | -0.36 | -0.65 | 54.92 | 55.5 | 54.6 | 1485732 |
| 1739576400 | 55.05 | -0.49 | -0.88 | 55.34 | 55.5499 | 54.69 | 1595392 |
| 1739490000 | 55.54 | 0.64 | 1.17 | 54.91 | 55.84 | 54.62 | 1282573 |
| 1739403600 | 54.9 | 0.13 | 0.24 | 54.59 | 55.08 | 53.78 | 1780309 |
| 1739317200 | 54.77 | 0.33 | 0.61 | 54.4 | 55.255 | 53.86 | 2119874 |
| 1739230800 | 54.44 | -0.51 | -0.93 | 54.93 | 55.33 | 54.145 | 2640596 |
| 1738971600 | 54.95 | 5.55 | 11.23 | 54.93 | 56.76 | 54.33 | 4117282 |
| 1738885200 | 49.4 | -0.01 | -0.02 | 49.5 | 49.68 | 49.03 | 1261037 |
| 1738798800 | 49.41 | 0.05 | 0.10 | 49.5 | 49.6799 | 49 | 1145087 |
| 1738712400 | 49.36 | 0.43 | 0.88 | 48.83 | 49.47 | 48.6 | 1179154 |
| 1738626000 | 48.93 | 0.24 | 0.49 | 47.93 | 49.15 | 47.77 | 1278783 |
| 1738366800 | 48.69 | 0.27 | 0.56 | 48 | 48.74 | 47.99 | 2627241 |
| 1738280400 | 48.42 | 0.88 | 1.85 | 47.99 | 48.51 | 47.795 | 1943468 |
| 1738194000 | 47.54 | -0.1 | -0.21 | 47.73 | 48.14 | 47.4805 | 2053799 |
| 1738107600 | 47.64 | 1.26 | 2.72 | 46.38 | 47.839 | 46.1 | 2463893 |
| 1738021200 | 46.38 | 0.02 | 0.04 | 46.3 | 46.91 | 45.97 | 1133345 |
| 1737762000 | 46.36 | 0.55 | 1.20 | 46.11 | 46.39 | 46.08 | 667447 |
| 1737675600 | 45.81 | 0 | 0.00 | 45.81 | 45.81 | 45.81 | 0 |
| 1737589200 | 45.81 | -0.35 | -0.76 | 46.17 | 46.41 | 45.655 | 963745 |
| 1737502800 | 46.16 | 1.05 | 2.33 | 46.75 | 46.79 | 45.98 | 954083 |
| 1737157200 | 45.11 | 0.27 | 0.60 | 44.84 | 45.33 | 44.7515 | 956982 |
| 1737070800 | 44.84 | 0.52 | 1.17 | 44.25 | 44.94 | 44.165 | 767756 |
| 1736984400 | 44.32 | 0.12 | 0.27 | 44.84 | 45.03 | 43.88 | 1065390 |
| 1736898000 | 44.2 | -0.11 | -0.25 | 44.49 | 44.8 | 44.06 | 1578449 |
| 1736811600 | 44.31 | 0.97 | 2.24 | 43 | 44.395 | 42.875 | 1144611 |
| 1736552400 | 43.34 | -0.17 | -0.39 | 43.13 | 43.395 | 42.49 | 2472978 |
| 1736379600 | 43.51 | 0.63 | 1.47 | 42.66 | 43.54 | 42.29 | 949192 |
| 1736293200 | 42.88 | -0.78 | -1.79 | 43.84 | 43.917 | 42.58 | 1007220 |
| 1736206800 | 43.66 | 0.13 | 0.30 | 43.435 | 43.92 | 43.435 | 1291185 |
| 1735947600 | 43.53 | 0.54 | 1.26 | 42.918 | 43.55 | 42.295 | 1404586 |
| 1735861200 | 42.99 | 0.04 | 0.09 | 43.22 | 43.605 | 42.84 | 796637 |
| 1735688400 | 42.95 | 0.31 | 0.73 | 42.81 | 42.97 | 42.63 | 702572 |
| 1735602000 | 42.64 | -0.27 | -0.63 | 42.54 | 42.83 | 42.0813 | 717453 |
| 1735342800 | 42.91 | -0.23 | -0.53 | 42.685 | 43.28 | 42.6752 | 579177 |
| 1735256400 | 43.14 | 0.44 | 1.03 | 42.65 | 43.275 | 42.5506 | 641539 |
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
