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 | -4.2386 | -7.76462484841 | 54.5886 | 54.8437 | 49.39 | 1377789 | 52.28334286 | CS |
| 4 | -5.9489 | -10.5666362931 | 56.2989 | 59.92 | 49.39 | 1295451 | 55.17392495 | CS |
| 12 | 6.24 | 14.1464520517 | 44.11 | 59.92 | 41.71 | 1385779 | 51.69139943 | CS |
| 26 | 13.72 | 37.4556374556 | 36.63 | 59.92 | 36.48 | 1393980 | 47.04531029 | CS |
| 52 | 12.22 | 32.0482559664 | 38.13 | 59.92 | 33.44 | 1376537 | 42.41503403 | CS |
| 156 | 5.49 | 12.238074008 | 44.86 | 59.92 | 24.4 | 1308572 | 38.41242098 | CS |
| 260 | 11.87 | 30.8471933472 | 38.48 | 59.92 | 10.91 | 1298751 | 35.40132532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 50.35 | 0.67 | 1.35 | 49.66 | 50.86 | 49.52 | 3838072 |
| 1734651600 | 49.68 | -0.73 | -1.45 | 50.94 | 51.395 | 49.39 | 1384209 |
| 1734565200 | 50.41 | -2.95 | -5.53 | 53.58 | 54.04 | 50.305 | 1704400 |
| 1734478800 | 53.36 | -1.39 | -2.54 | 54.445 | 54.68 | 52.9 | 1384603 |
| 1734392400 | 54.75 | 0.59 | 1.09 | 54.42 | 54.775 | 53.965 | 1308903 |
| 1734133200 | 54.16 | -0.53 | -0.97 | 54.5886 | 54.8437 | 54.11 | 1106829 |
| 1734046800 | 54.69 | -1.38 | -2.46 | 56.03 | 56.14 | 54.65 | 1123755 |
| 1733960400 | 56.07 | 0.93 | 1.69 | 56.78 | 57.12 | 55.875 | 2554870 |
| 1733874000 | 55.14 | 0.28 | 0.51 | 55.055 | 56.05 | 54.28 | 1520919 |
| 1733787600 | 54.86 | -0.91 | -1.63 | 55.795 | 56.78 | 54.6 | 1410484 |
| 1733528400 | 55.77 | 0.32 | 0.58 | 55.8 | 55.86 | 54.771 | 1138963 |
| 1733442000 | 55.45 | -0.22 | -0.40 | 55.975 | 56.12 | 55.32 | 1378258 |
| 1733355600 | 55.67 | -0.33 | -0.59 | 55.99 | 56.31 | 55.04 | 1263265 |
| 1733269200 | 56 | -0.67 | -1.18 | 57.5 | 57.5 | 55.51 | 1103831 |
| 1733182800 | 56.67 | -0.4 | -0.70 | 57.365 | 57.365 | 56.27 | 943260 |
| 1732917840 | 57.07 | -0.38 | -0.66 | 58.06 | 58.06 | 56.74 | 343210 |
| 1732750800 | 57.45 | -0.52 | -0.90 | 58.51 | 58.83 | 57.34 | 650505 |
| 1732664400 | 57.97 | -0.7 | -1.19 | 58.12 | 58.67 | 57.92 | 985747 |
| 1732578000 | 58.67 | 1.05 | 1.82 | 58.51 | 59.92 | 58.51 | 1594928 |
| 1732318800 | 57.62 | 1.6 | 2.86 | 56.2989 | 57.74 | 56.13 | 1712629 |
| 1732232400 | 56.02 | 0.99 | 1.80 | 55.425 | 56.61 | 55.29 | 833337 |
| 1732146000 | 55.03 | -0.16 | -0.29 | 55.17 | 55.18 | 54.22 | 790781 |
| 1732059600 | 55.19 | -0.73 | -1.31 | 54.9899 | 56.15 | 54.86 | 768835 |
| 1731973200 | 55.92 | 0.2 | 0.36 | 55.735 | 56.39 | 55.24 | 647025 |
| 1731714000 | 55.72 | 0.05 | 0.09 | 55.975 | 56.43 | 54.81 | 1032184 |
| 1731627600 | 55.67 | -1.1 | -1.94 | 57.075 | 57.09 | 55.53 | 1152079 |
| 1731541200 | 56.77 | -1.5 | -2.57 | 58.73 | 59.07 | 56.74 | 1142616 |
| 1731454800 | 58.27 | -0.46 | -0.78 | 58.5 | 59.11 | 57.87 | 998404 |
| 1731368400 | 58.73 | 1.93 | 3.40 | 57.98 | 59.79 | 57.98 | 1331044 |
| 1731109200 | 56.8 | 0.58 | 1.03 | 56.3 | 57.27 | 55.89 | 945969 |
| 1731022800 | 56.22 | -2.25 | -3.85 | 57.53 | 57.74 | 56.09 | 1852086 |
| 1730936400 | 58.47 | 8.69 | 17.46 | 54.09 | 58.66 | 53.88 | 5060432 |
| 1730850000 | 49.78 | 1.08 | 2.22 | 49.11 | 49.895 | 48.98 | 808408 |
| 1730763600 | 48.7 | -0.69 | -1.40 | 49.21 | 49.25 | 48.44 | 1230516 |
| 1730500800 | 49.39 | -0.48 | -0.96 | 50.18 | 50.79 | 49.28 | 1021168 |
| 1730414400 | 49.87 | -0.62 | -1.23 | 50.71 | 50.835 | 49.86 | 958110 |
| 1730328000 | 50.49 | 0.67 | 1.34 | 50 | 51.52 | 50 | 1104356 |
| 1730241600 | 49.82 | -0.22 | -0.44 | 49.885 | 50.02 | 49.455 | 1019735 |
| 1730155200 | 50.04 | 1.46 | 3.01 | 49.3 | 50.235 | 49.075 | 1259679 |
| 1729896000 | 48.58 | -0.49 | -1.00 | 49.76 | 49.86 | 48.24 | 1191339 |
| 1729809600 | 49.07 | 0.07 | 0.14 | 49.07 | 49.27 | 48.4 | 1303902 |
| 1729723200 | 49 | -0.09 | -0.18 | 48.83 | 49.4 | 48.215 | 1872390 |
| 1729636800 | 49.09 | 0.22 | 0.45 | 49.25 | 49.35 | 48.7 | 1331245 |
| 1729550400 | 48.87 | -1.68 | -3.32 | 50.99 | 50.99 | 48.79 | 2185251 |
| 1729291200 | 50.55 | -0.3 | -0.59 | 51.17 | 51.17 | 50.265 | 1794508 |
| 1729204800 | 50.85 | 2.48 | 5.13 | 50 | 51.69 | 49.3 | 4241855 |
| 1729118400 | 48.37 | 1.05 | 2.22 | 47.94 | 48.82 | 47.6 | 2725044 |
| 1729032000 | 47.32 | 0.78 | 1.68 | 47.07 | 48.27 | 46.56 | 1536445 |
| 1728945600 | 46.54 | 0.73 | 1.59 | 46.12 | 46.76 | 45.4 | 1331693 |
| 1728686400 | 45.81 | 1.83 | 4.16 | 44.67 | 45.9 | 44.42 | 1729514 |
| 1728600000 | 43.98 | 0.41 | 0.94 | 43.52 | 44.22 | 43.22 | 956887 |
| 1728513600 | 43.57 | 0.52 | 1.21 | 43.05 | 44.07 | 42.73 | 1402569 |
| 1728427200 | 43.05 | -0.29 | -0.67 | 43.34 | 43.605 | 43.03 | 1227515 |
| 1728340800 | 43.34 | -0.49 | -1.12 | 43.6 | 43.8 | 42.89 | 1356171 |
| 1728081600 | 43.83 | 1.09 | 2.55 | 43.86 | 44.19 | 43.56 | 1422868 |
| 1727995200 | 42.74 | 0.21 | 0.49 | 42.0715 | 42.75 | 41.71 | 1028741 |
| 1727908800 | 42.53 | 0.04 | 0.09 | 42.615 | 42.76 | 42.11 | 1311208 |
| 1727822400 | 42.49 | -1.98 | -4.45 | 43.92 | 43.92 | 42.41 | 1826280 |
| 1727735520 | 44.47 | 0.66 | 1.51 | 43.75 | 44.72 | 43.67 | 787122 |
| 1727476800 | 43.81 | -0.01 | -0.02 | 44.11 | 44.46 | 43.65 | 628066 |
| 1727390400 | 43.82 | 0.6 | 1.39 | 43.81 | 43.859 | 43.24 | 828706 |
| 1727304000 | 43.22 | -0.5 | -1.14 | 43.7 | 43.76 | 43 | 1239148 |
| 1727217600 | 43.72 | -0.81 | -1.82 | 44.6 | 44.97 | 43.51 | 1251903 |
| 1727131200 | 44.53 | -0.47 | -1.04 | 45.07 | 45.37 | 44.4 | 1346090 |
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
