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 | 4.74 | 8.87142055025 | 53.43 | 60.36 | 53.43 | 213382 | 57.14472796 | CS |
| 4 | 1.61 | 2.84653465347 | 56.56 | 60.36 | 51.27 | 170113 | 54.95230576 | CS |
| 12 | 2.67 | 4.81081081081 | 55.5 | 64.68 | 51.27 | 195031 | 57.17556911 | CS |
| 26 | 6.66 | 12.9295282469 | 51.51 | 64.68 | 47.82 | 209914 | 54.57734985 | CS |
| 52 | 6.98 | 13.6354756788 | 51.19 | 64.68 | 41.19 | 235769 | 52.26439399 | CS |
| 156 | 12.23 | 26.6216804528 | 45.94 | 64.68 | 34.17 | 324218 | 49.21296291 | CS |
| 260 | 34.17 | 142.375 | 24 | 64.68 | 9 | 338462 | 42.67691067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 59.27 | 0.97 | 1.66 | 57.62 | 59.81 | 56.88 | 166173 |
| 1721169600 | 58.3 | 1.82 | 3.22 | 57.66 | 58.68 | 57.35 | 240286 |
| 1721083200 | 56.48 | -0.21 | -0.37 | 56.58 | 58.31 | 55.93 | 250636 |
| 1720824000 | 56.69 | 1.58 | 2.87 | 55.65 | 57.09 | 55.08 | 233990 |
| 1720737600 | 55.11 | 3.07 | 5.90 | 53.43 | 55.34 | 53.43 | 175823 |
| 1720651200 | 52.04 | 0.72 | 1.40 | 51.81 | 52.82 | 51.29 | 134381 |
| 1720564800 | 51.32 | -1.4 | -2.66 | 52.5 | 52.5 | 51.27 | 144159 |
| 1720478400 | 52.72 | 0.5 | 0.96 | 52.49 | 53.54 | 52.33 | 224749 |
| 1720219200 | 52.22 | -1.51 | -2.81 | 53.58 | 53.58 | 52.02 | 90615 |
| 1720040640 | 53.73 | -0.05 | -0.09 | 54.05 | 54.72 | 53.595 | 54650 |
| 1719960000 | 53.78 | 0.01 | 0.02 | 53.75 | 54.13 | 53.35 | 85164 |
| 1719873600 | 53.77 | -0.42 | -0.78 | 54.48 | 54.89 | 53.35 | 117157 |
| 1719614400 | 54.19 | 0 | 0.00 | 54.19 | 54.19 | 54.19 | 0 |
| 1719528000 | 54.19 | 0.51 | 0.95 | 53.65 | 54.25 | 53.08 | 121472 |
| 1719441600 | 53.68 | -0.28 | -0.52 | 53.58 | 54.12 | 53.15 | 135560 |
| 1719355200 | 53.96 | -1.46 | -2.63 | 55.22 | 55.22 | 53.75 | 159635 |
| 1719268800 | 55.42 | 0.68 | 1.24 | 54.42 | 56.22 | 54.34 | 162827 |
| 1719009600 | 54.74 | -0.7 | -1.26 | 55.36 | 55.6 | 54.48 | 425399 |
| 1718923200 | 55.44 | -1.58 | -2.77 | 56.56 | 57.16 | 54.7 | 139360 |
| 1718750400 | 57.02 | -0.53 | -0.92 | 57.38 | 57.84 | 57.02 | 119914 |
| 1718664000 | 57.55 | 1.36 | 2.42 | 55.84 | 57.58 | 55.41 | 131350 |
| 1718404800 | 56.19 | -0.59 | -1.04 | 55.71 | 56.39 | 54.93 | 158034 |
| 1718318400 | 56.78 | -1.73 | -2.96 | 58.29 | 58.29 | 56.43 | 173462 |
| 1718232000 | 58.51 | 1.85 | 3.27 | 58.59 | 60.08 | 57.9975 | 146850 |
| 1718145600 | 56.66 | -0.5 | -0.87 | 56.84 | 57.4 | 56.0025 | 238806 |
| 1718059200 | 57.16 | 0.62 | 1.10 | 57.18 | 58.93 | 56.74 | 181845 |
| 1717800000 | 56.54 | -0.78 | -1.36 | 56.03 | 57.36 | 56.03 | 183364 |
| 1717713600 | 57.32 | -0.1 | -0.17 | 57.22 | 57.73 | 56.45 | 187541 |
| 1717627200 | 57.42 | 0.12 | 0.21 | 57.57 | 58.1019 | 56.7 | 121062 |
| 1717540800 | 57.3 | -0.82 | -1.41 | 57.62 | 58.02 | 56.485 | 154028 |
| 1717454400 | 58.12 | 1.45 | 2.56 | 57.21 | 58.6 | 56.82 | 153724 |
| 1717195200 | 56.67 | 0.8 | 1.43 | 56.29 | 57.17 | 56.03 | 145322 |
| 1717108800 | 55.87 | 0.84 | 1.53 | 55.53 | 56.28 | 55.39 | 156325 |
| 1717022400 | 55.03 | -1.28 | -2.27 | 55.43 | 55.76 | 54.58 | 163369 |
| 1716936000 | 56.31 | -0.29 | -0.51 | 56.93 | 57.28 | 56.075 | 83130 |
| 1716590400 | 56.6 | 0.68 | 1.22 | 56.34 | 56.78 | 55.8411 | 102412 |
| 1716504000 | 55.92 | -0.73 | -1.29 | 56.9 | 56.9 | 55.245 | 198379 |
| 1716417600 | 56.65 | -0.69 | -1.20 | 57 | 57.39 | 56.525 | 150893 |
| 1716331200 | 57.34 | -0.21 | -0.36 | 57.99 | 58.01 | 57.24 | 95588 |
| 1716244800 | 57.55 | -1.44 | -2.44 | 58.89 | 58.89 | 57.55 | 124445 |
| 1715985600 | 58.99 | -0.68 | -1.14 | 59.68 | 59.68 | 58.4 | 108133 |
| 1715899200 | 59.67 | 0.08 | 0.13 | 59.81 | 59.95 | 58.675 | 113333 |
| 1715812800 | 59.59 | 0.35 | 0.59 | 59.68 | 59.96 | 58.1289 | 217846 |
| 1715726400 | 59.24 | 1.07 | 1.84 | 58.81 | 60.05 | 58.43 | 302407 |
| 1715640000 | 58.17 | 0.11 | 0.19 | 58.36 | 60.59 | 58.14 | 252507 |
| 1715380800 | 58.06 | -0.44 | -0.75 | 58.71 | 59 | 56.33 | 191916 |
| 1715294400 | 58.5 | 0.46 | 0.79 | 58.22 | 58.93 | 57.91 | 338089 |
| 1715208000 | 58.04 | 0.73 | 1.27 | 56.64 | 58.1 | 55.9 | 122600 |
| 1715121600 | 57.31 | -0.43 | -0.74 | 57.84 | 58.53 | 57.31 | 121831 |
| 1715035200 | 57.74 | 1.31 | 2.32 | 56.75 | 57.905 | 56.71 | 144815 |
| 1714776000 | 56.43 | -0.65 | -1.14 | 57.88 | 58.13 | 56.35 | 143648 |
| 1714689600 | 57.08 | -0.2 | -0.35 | 57.85 | 57.85 | 56.67 | 213320 |
| 1714603200 | 57.28 | -0.56 | -0.97 | 57.71 | 58.94 | 56.58 | 280351 |
| 1714516800 | 57.84 | -2.53 | -4.19 | 59.33 | 59.33 | 57.67 | 373338 |
| 1714430400 | 60.37 | -1.93 | -3.10 | 62.63 | 63.02 | 60.32 | 349124 |
| 1714171200 | 62.3 | 5.63 | 9.93 | 59.5 | 64.68 | 58.3 | 817286 |
| 1714084800 | 56.67 | 5.55 | 10.86 | 55.5 | 57.75 | 54.25 | 599313 |
| 1713998400 | 51.12 | 0.22 | 0.43 | 50.46 | 51.54 | 50.36 | 217669 |
| 1713912000 | 50.9 | 1.54 | 3.12 | 49.77 | 51.07 | 49.77 | 161742 |
| 1713825600 | 49.36 | 0.74 | 1.52 | 48.95 | 49.63 | 48.61 | 318834 |
| 1713566400 | 48.62 | 0.56 | 1.17 | 47.82 | 49.215 | 47.82 | 205416 |
| 1713480000 | 48.06 | -0.56 | -1.15 | 48.77 | 49.58 | 48.06 | 187135 |
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
