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 | 0.71 | 1.3880742913 | 51.15 | 52.7 | 50.32 | 1509872 | 51.45695139 | CS |
| 4 | -1.01 | -1.91034613202 | 52.87 | 53.83 | 50.32 | 1275237 | 52.22350528 | CS |
| 12 | -2.85 | -5.20928532261 | 54.71 | 58.16 | 50.32 | 1364939 | 53.8909938 | CS |
| 26 | -1.71 | -3.19208512227 | 53.57 | 58.16 | 50.32 | 1110560 | 54.01309972 | CS |
| 52 | 4.39 | 9.2479460712 | 47.47 | 58.16 | 41.55 | 1145302 | 50.15381655 | CS |
| 156 | 9.41 | 22.1672555948 | 42.45 | 58.16 | 27.585 | 1201323 | 41.71979763 | CS |
| 260 | 18.19 | 54.0243540244 | 33.67 | 58.73 | 26.13 | 1360385 | 42.64519629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 51.86 | -0.06 | -0.12 | 52.3 | 52.4 | 51.8 | 917093 |
| 1737070800 | 51.92 | -0.18 | -0.35 | 52.33 | 52.35 | 51.84 | 1382468 |
| 1736984400 | 52.1 | 0.49 | 0.95 | 52.08 | 52.7 | 51.82 | 1852646 |
| 1736898000 | 51.61 | 0.7 | 1.37 | 51.01 | 51.855 | 51.01 | 1045921 |
| 1736811600 | 50.91 | 0.11 | 0.22 | 50.4 | 51.005 | 50.32 | 1414199 |
| 1736552400 | 50.8 | -1.15 | -2.21 | 51.035 | 51.76 | 50.7 | 1828425 |
| 1736379600 | 51.95 | -0.21 | -0.40 | 51.83 | 51.96 | 51.19 | 1013737 |
| 1736293200 | 52.16 | -0.51 | -0.97 | 52.88 | 53.21 | 52.02 | 1470014 |
| 1736206800 | 52.67 | -0.22 | -0.42 | 53.15 | 53.415 | 52.57 | 855988 |
| 1735947600 | 52.89 | 0.58 | 1.11 | 52.54 | 53.055 | 52.105 | 947938 |
| 1735861200 | 52.31 | 0.26 | 0.50 | 52.51 | 52.78 | 51.59 | 1387209 |
| 1735688400 | 52.05 | -0.41 | -0.78 | 52.66 | 53.1 | 52.03 | 1249908 |
| 1735602000 | 52.46 | -0.73 | -1.37 | 52.6 | 52.735 | 52.01 | 992104 |
| 1735342800 | 53.19 | -0.39 | -0.73 | 53.335 | 53.56 | 52.93 | 601860 |
| 1735256400 | 53.58 | 0.21 | 0.39 | 53.15 | 53.745 | 52.96 | 710285 |
| 1735077840 | 53.37 | 0.45 | 0.85 | 52.95 | 53.43 | 52.65 | 535404 |
| 1734997200 | 52.92 | 0.05 | 0.09 | 52.72 | 53.12 | 52.43 | 932857 |
| 1734738000 | 52.87 | -0.4 | -0.75 | 52.98 | 53.83 | 52.75 | 3297385 |
| 1734651600 | 53.27 | 0.17 | 0.32 | 53.89 | 54.24 | 53.21 | 1206268 |
| 1734565200 | 53.1 | -1.47 | -2.69 | 54.825 | 55.4 | 52.98 | 1424857 |
| 1734478800 | 54.57 | -1.02 | -1.83 | 55.525 | 55.825 | 54.53 | 1139659 |
| 1734392400 | 55.59 | 0.52 | 0.94 | 55.06 | 56.12 | 54.89 | 2744601 |
| 1734133200 | 55.07 | -0.24 | -0.43 | 55.26 | 55.44 | 54.71 | 968540 |
| 1734046800 | 55.31 | 0.14 | 0.25 | 55.26 | 55.42 | 54.57 | 1105881 |
| 1733960400 | 55.17 | -0.01 | -0.02 | 55.24 | 55.66 | 54.86 | 1435698 |
| 1733874000 | 55.18 | -1.62 | -2.85 | 56.85 | 56.99 | 55.11 | 1251445 |
| 1733787600 | 56.8 | 0.57 | 1.01 | 56.85 | 58.16 | 56.53 | 1467477 |
| 1733528400 | 56.23 | 1.42 | 2.59 | 55.12 | 56.32 | 54.82 | 1387234 |
| 1733442000 | 54.81 | 0.21 | 0.38 | 54.61 | 55.2 | 54.49 | 883997 |
| 1733355600 | 54.6 | 0.66 | 1.22 | 53.79 | 54.62 | 53.36 | 1372873 |
| 1733269200 | 53.94 | -0.24 | -0.44 | 54.37 | 54.55 | 53.57 | 2127547 |
| 1733182800 | 54.18 | -0.08 | -0.15 | 54.055 | 54.48 | 53.63 | 1178459 |
| 1732917840 | 54.26 | -0.12 | -0.22 | 54.29 | 54.74 | 54.1 | 688328 |
| 1732750800 | 54.38 | -0.28 | -0.51 | 54.885 | 55.31 | 53.83 | 991144 |
| 1732664400 | 54.66 | -0.41 | -0.74 | 54.99 | 55.46 | 54.57 | 1531038 |
| 1732578000 | 55.07 | 0.91 | 1.68 | 54.53 | 55.21 | 54.52 | 1720763 |
| 1732318800 | 54.16 | 0.91 | 1.71 | 53.4 | 54.41 | 53.285 | 2635212 |
| 1732232400 | 53.25 | 1.24 | 2.38 | 52.425 | 53.35 | 51.9 | 1666191 |
| 1732146000 | 52.01 | -0.1 | -0.19 | 52.04 | 52.285 | 51.59 | 1469843 |
| 1732059600 | 52.11 | -0.41 | -0.78 | 52.37 | 52.385 | 51.84 | 1229205 |
| 1731973200 | 52.52 | 0.06 | 0.11 | 52.4 | 53.07 | 52.2743 | 1183045 |
| 1731714000 | 52.46 | -1.76 | -3.25 | 54.105 | 54.125 | 52.44 | 1486990 |
| 1731627600 | 54.22 | -0.3 | -0.55 | 54.635 | 55.04 | 54.17 | 1219056 |
| 1731541200 | 54.52 | -0.66 | -1.20 | 55.22 | 55.22 | 54.35 | 1169886 |
| 1731454800 | 55.18 | 0.31 | 0.56 | 54.7 | 55.4 | 54.61 | 1151028 |
| 1731368400 | 54.87 | -1.41 | -2.51 | 56.51 | 56.51 | 54.14 | 1129771 |
| 1731109200 | 56.28 | 0.48 | 0.86 | 55.7357 | 56.675 | 55.37 | 1295130 |
| 1731022800 | 55.8 | -0.14 | -0.25 | 55.91 | 56.1799 | 55.1 | 1828327 |
| 1730936400 | 55.94 | 2.69 | 5.05 | 55.19 | 56.12 | 54.4578 | 1916982 |
| 1730850000 | 53.25 | 0.8 | 1.53 | 52.73 | 53.89 | 52.66 | 1791010 |
| 1730763600 | 52.45 | -4.38 | -7.71 | 55.12 | 56 | 52.17 | 2720060 |
| 1730500800 | 56.83 | 0.99 | 1.77 | 56.13 | 57.08 | 56.13 | 1603213 |
| 1730414400 | 55.84 | -0.06 | -0.11 | 55.99 | 56.54 | 55.59 | 916463 |
| 1730328000 | 55.9 | -0.12 | -0.21 | 56.37 | 56.64 | 55.85 | 933301 |
| 1730241600 | 56.02 | 0.56 | 1.01 | 55.35 | 56.46 | 55.35 | 578853 |
| 1730155200 | 55.46 | 0.03 | 0.05 | 55.65 | 55.8 | 55.09 | 735428 |
| 1729896000 | 55.43 | 0.86 | 1.58 | 54.71 | 55.57 | 54.46 | 1098420 |
| 1729809600 | 54.57 | 0.12 | 0.22 | 54.44 | 54.849 | 54.12 | 1704755 |
| 1729723200 | 54.45 | -0.25 | -0.46 | 54.56 | 54.79 | 54.38 | 806433 |
| 1729636800 | 54.7 | -0.35 | -0.64 | 54.96 | 55.2 | 54.69 | 561144 |
| 1729550400 | 55.05 | -0.38 | -0.69 | 55.35 | 55.55 | 54.965 | 566394 |
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
