We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.365 | -4.50090398706 | 52.545 | 52.82 | 49.96 | 10801215 | 51.51438635 | CS |
| 4 | -4.82 | -8.76363636364 | 55 | 61.24 | 49.96 | 12257886 | 54.42097692 | CS |
| 12 | 4.57 | 10.0197325148 | 45.61 | 61.24 | 44.15 | 12417171 | 52.21601467 | CS |
| 26 | 2.87 | 6.06637074614 | 47.31 | 61.24 | 38.96 | 13226838 | 48.85415943 | CS |
| 52 | 14.67 | 41.3123063926 | 35.51 | 61.24 | 34.32 | 14510374 | 44.5763161 | CS |
| 156 | -3.86 | -7.14285714286 | 54.04 | 67.21 | 26.3 | 15494503 | 40.2129571 | CS |
| 260 | 12.87 | 34.4947735192 | 37.31 | 67.21 | 14.325 | 16174657 | 41.74083867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 50.34 | 0.35 | 0.70 | 50.62 | 51.335 | 50.29 | 11211822 |
| 1734565200 | 49.99 | -1.16 | -2.27 | 51.26 | 51.86 | 49.96 | 13563861 |
| 1734478800 | 51.15 | -1.09 | -2.09 | 51.3 | 51.9323 | 51.13 | 11200159 |
| 1734392400 | 52.24 | -0.29 | -0.55 | 52.05 | 52.615 | 51.28 | 11732879 |
| 1734133200 | 52.53 | 0.23 | 0.44 | 52.25 | 52.82 | 51.9 | 8849189 |
| 1734046800 | 52.3 | 0.26 | 0.50 | 52.4 | 52.69 | 51.94 | 9454126 |
| 1733960400 | 52.04 | -0.7 | -1.33 | 53.25 | 53.45 | 51.3 | 12607324 |
| 1733874000 | 52.74 | 0.03 | 0.06 | 53.77 | 53.77 | 52.34 | 7711423 |
| 1733787600 | 52.71 | -0.7 | -1.31 | 53.97 | 54.46 | 52.66 | 7958300 |
| 1733528400 | 53.41 | 0.02 | 0.04 | 53.71 | 53.9 | 53.005 | 8624497 |
| 1733442000 | 53.39 | 0.03 | 0.06 | 53.61 | 53.91 | 53.01 | 10017257 |
| 1733355600 | 53.36 | -0.3 | -0.56 | 53.62 | 53.83 | 52.755 | 13221599 |
| 1733269200 | 53.66 | -1.38 | -2.51 | 55.1 | 55.2116 | 53.48 | 14232146 |
| 1733182800 | 55.04 | -0.55 | -0.99 | 55.5 | 55.62 | 54.69 | 10600509 |
| 1732917840 | 55.59 | 0.09 | 0.16 | 56.43 | 56.99 | 55.59 | 8064729 |
| 1732750800 | 55.5 | 0.71 | 1.30 | 55.01 | 56.07 | 55.01 | 11381795 |
| 1732664400 | 54.79 | -5.41 | -8.99 | 57.46 | 58.32 | 54.73 | 25930928 |
| 1732578000 | 60.2 | 1.67 | 2.85 | 59.03 | 61.24 | 59 | 25111166 |
| 1732318800 | 58.53 | 2.85 | 5.12 | 55.74 | 58.895 | 55.65 | 14590911 |
| 1732232400 | 55.68 | 0.81 | 1.48 | 55.2 | 55.81 | 54.73 | 11325931 |
| 1732146000 | 54.87 | -0.24 | -0.44 | 55.21 | 55.49 | 54.575 | 12182932 |
| 1732059600 | 55.11 | -1.14 | -2.03 | 55.37 | 56.78 | 54.77 | 14530060 |
| 1731973200 | 56.25 | -0.79 | -1.38 | 57.49 | 57.52 | 55.84 | 12273776 |
| 1731714000 | 57.04 | -0.58 | -1.01 | 57.53 | 57.825 | 56.94 | 12621793 |
| 1731627600 | 57.62 | -0.09 | -0.16 | 57.71 | 59.39 | 57.17 | 17732755 |
| 1731541200 | 57.71 | 0.3 | 0.52 | 57.61 | 58.42 | 57.535 | 10047811 |
| 1731454800 | 57.41 | -0.25 | -0.43 | 57.5 | 58.29 | 57.015 | 10216405 |
| 1731368400 | 57.66 | 2.08 | 3.74 | 56.17 | 58.22 | 55.96 | 11272953 |
| 1731109200 | 55.58 | 0.19 | 0.34 | 55.1 | 56.075 | 54.845 | 10243805 |
| 1731022800 | 55.39 | 0.34 | 0.62 | 55.07 | 55.93 | 54.2 | 10945810 |
| 1730936400 | 55.05 | 1.35 | 2.51 | 54.43 | 55.38 | 53.14 | 17969250 |
| 1730850000 | 53.7 | 1.9 | 3.67 | 51.74 | 53.74 | 51.51 | 11518930 |
| 1730763600 | 51.8 | 0.84 | 1.65 | 51.09 | 52.7712 | 50.99 | 9777279 |
| 1730500800 | 50.96 | 0.2 | 0.39 | 51.15 | 51.78 | 50.79 | 10285947 |
| 1730414400 | 50.76 | -1.21 | -2.33 | 51.75 | 52.12 | 50.735 | 9341099 |
| 1730328000 | 51.97 | 0.43 | 0.83 | 51.5 | 52.73 | 51.5 | 8178979 |
| 1730241600 | 51.54 | -1.19 | -2.26 | 52.11 | 52.22 | 50.97 | 13805577 |
| 1730155200 | 52.73 | 0.66 | 1.27 | 52.38 | 52.855 | 52.05 | 11502344 |
| 1729896000 | 52.07 | -0.65 | -1.23 | 53.2 | 53.41 | 51.91 | 8583688 |
| 1729809600 | 52.72 | -0.2 | -0.38 | 53.65 | 54.295 | 52.48 | 11788047 |
| 1729723200 | 52.92 | -0.81 | -1.51 | 54.07 | 54.19 | 52.515 | 16094392 |
| 1729636800 | 53.73 | 4.8 | 9.81 | 50.02 | 54.175 | 49.99 | 42961086 |
| 1729550400 | 48.93 | -0.25 | -0.51 | 49.26 | 49.6 | 48.63 | 11447302 |
| 1729291200 | 49.18 | -0.2 | -0.41 | 49.6 | 49.75 | 49.095 | 9485053 |
| 1729204800 | 49.38 | 0.37 | 0.75 | 49 | 49.485 | 48.64 | 8333138 |
| 1729118400 | 49.01 | 1.16 | 2.42 | 48.49 | 49.265 | 48.36 | 10151159 |
| 1729032000 | 47.85 | -0.78 | -1.60 | 48.22 | 48.905 | 47.81 | 12531611 |
| 1728945600 | 48.63 | 0.76 | 1.59 | 47.75 | 48.765 | 47.63 | 6774065 |
| 1728686400 | 47.87 | 0.18 | 0.38 | 47.37 | 48.248 | 47.29 | 9218153 |
| 1728600000 | 47.69 | -0.24 | -0.50 | 47.52 | 47.96 | 47.36 | 9739291 |
| 1728513600 | 47.93 | 1.92 | 4.17 | 46.04 | 47.975 | 45.67 | 17185026 |
| 1728427200 | 46.01 | 0.03 | 0.07 | 46.02 | 47.35 | 45.77 | 16608192 |
| 1728340800 | 45.98 | 0.3 | 0.66 | 45.42 | 46.12 | 45.26 | 11274275 |
| 1728081600 | 45.68 | 0.7 | 1.56 | 45.81 | 46.145 | 45.5 | 11429638 |
| 1727995200 | 44.98 | 0.16 | 0.36 | 44.42 | 45.03 | 44.06 | 9402155 |
| 1727908800 | 44.82 | -0.06 | -0.13 | 44.78 | 45.54 | 44.73 | 10729752 |
| 1727822400 | 44.88 | 0.04 | 0.09 | 45.15 | 45.48 | 44.38 | 15156360 |
| 1727736000 | 44.84 | -1.64 | -3.53 | 44.92 | 45.9 | 44.47 | 20252280 |
| 1727476800 | 46.48 | 0.67 | 1.46 | 46.37 | 47.07 | 45.99 | 13272253 |
| 1727390400 | 45.81 | 0.08 | 0.17 | 45.61 | 46.1199 | 45.45 | 11891433 |
| 1727304000 | 45.73 | -2.34 | -4.87 | 45.95 | 46.4399 | 44.98 | 22906290 |
| 1727217600 | 48.07 | 0.03 | 0.06 | 48.46 | 48.765 | 47.575 | 9511285 |
| 1727131200 | 48.04 | -0.84 | -1.72 | 47.6 | 48.28 | 46.975 | 14174627 |
| 1726872000 | 48.88 | 0.26 | 0.53 | 48.24 | 48.995 | 47.9 | 18090898 |
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
