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 | -0.18 | -0.35426097225 | 50.81 | 51.26 | 50.06 | 1879210 | 50.62153365 | CS |
| 4 | -2.37 | -4.47169811321 | 53 | 53.17 | 49.19 | 2632103 | 51.0905778 | CS |
| 12 | -16.13 | -24.1611743559 | 66.76 | 68.15 | 49.19 | 2289063 | 55.87154949 | CS |
| 26 | -11.51 | -18.5226906984 | 62.14 | 69.18 | 49.19 | 1951539 | 59.49243387 | CS |
| 52 | -15.01 | -22.8671541743 | 65.64 | 70.9 | 49.19 | 1805178 | 61.09037188 | CS |
| 156 | -2.91 | -5.435188644 | 53.54 | 70.9 | 42.46 | 1687326 | 55.74608432 | CS |
| 260 | -5.89 | -10.4210898797 | 56.52 | 70.9 | 32.11 | 1890118 | 51.3147556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 50.56 | -0.04 | -0.08 | 50.69 | 50.72 | 50.16 | 1396164 |
| 1719873600 | 50.6 | -0.03 | -0.06 | 51.12 | 51.26 | 50.17 | 1808062 |
| 1719614400 | 50.63 | 0 | 0.00 | 50.63 | 50.63 | 50.63 | 0 |
| 1719528000 | 50.63 | -0.04 | -0.08 | 50.7 | 50.82 | 50.06 | 2104285 |
| 1719441600 | 50.67 | -0.4 | -0.78 | 50.81 | 50.93 | 50.34 | 2208329 |
| 1719355200 | 51.07 | -0.33 | -0.64 | 50.91 | 51.29 | 50.535 | 2040164 |
| 1719268800 | 51.4 | 0.45 | 0.88 | 51 | 51.83 | 50.9 | 2036735 |
| 1719009600 | 50.95 | 0.32 | 0.63 | 50.87 | 51.77 | 50.38 | 6055461 |
| 1718923200 | 50.63 | 0.36 | 0.72 | 50 | 50.81 | 49.84 | 1894435 |
| 1718750400 | 50.27 | 0.07 | 0.14 | 49.99 | 50.39 | 49.82 | 2347703 |
| 1718664000 | 50.2 | 0.67 | 1.35 | 49.46 | 50.235 | 49.38 | 2217291 |
| 1718404800 | 49.53 | -0.77 | -1.53 | 50 | 50.61 | 49.19 | 2881084 |
| 1718318400 | 50.3 | -0.68 | -1.33 | 50.85 | 50.92 | 49.795 | 1881166 |
| 1718232000 | 50.98 | 0.02 | 0.04 | 51.33 | 51.55 | 50.881 | 3695785 |
| 1718145600 | 50.96 | -0.94 | -1.81 | 51.6 | 51.6891 | 50.71 | 3164567 |
| 1718059200 | 51.9 | -0.04 | -0.08 | 51.83 | 52.28 | 51.6 | 2216098 |
| 1717800000 | 51.94 | -0.92 | -1.74 | 52.21 | 52.94 | 51.9 | 2100653 |
| 1717713600 | 52.86 | 0.36 | 0.69 | 52.33 | 53.17 | 52.21 | 4052006 |
| 1717627200 | 52.5 | -0.45 | -0.85 | 53 | 53 | 52.28 | 3277861 |
| 1717540800 | 52.95 | -0.5 | -0.94 | 53.29 | 53.34 | 52.87 | 2137250 |
| 1717454400 | 53.45 | -1.36 | -2.48 | 54.59 | 54.9 | 53.11 | 3096415 |
| 1717195200 | 54.81 | 1.59 | 2.99 | 53.42 | 55.08 | 52.98 | 3823823 |
| 1717108800 | 53.22 | 0.2 | 0.38 | 53.12 | 53.42 | 52.875 | 2395136 |
| 1717022400 | 53.02 | 0.06 | 0.11 | 52.65 | 53.97 | 52.6 | 2817746 |
| 1716936000 | 52.96 | -0.54 | -1.01 | 53.09 | 54.115 | 52.93 | 2453370 |
| 1716590400 | 53.5 | -0.22 | -0.41 | 54.05 | 54.265 | 53.36 | 1361186 |
| 1716504000 | 53.72 | -0.76 | -1.40 | 54.43 | 54.625 | 53.55 | 1491112 |
| 1716417600 | 54.48 | -0.68 | -1.23 | 54.94 | 55.32 | 54.46 | 1275855 |
| 1716331200 | 55.16 | -0.05 | -0.09 | 55.21 | 55.545 | 54.94 | 1304152 |
| 1716244800 | 55.21 | -1.26 | -2.23 | 56.8 | 56.8 | 55.01 | 2107885 |
| 1715985600 | 56.47 | -0.98 | -1.71 | 57.58 | 57.58 | 56.31 | 1484721 |
| 1715899200 | 57.45 | 0.53 | 0.93 | 56.95 | 57.64 | 56.88 | 2116745 |
| 1715812800 | 56.92 | -1.22 | -2.10 | 58.33 | 58.4 | 56.85 | 2105178 |
| 1715726400 | 58.14 | -0.62 | -1.06 | 58.82 | 58.95 | 57.81 | 2258663 |
| 1715640000 | 58.76 | -0.29 | -0.49 | 59.09 | 59.38 | 58.71 | 1872264 |
| 1715380800 | 59.05 | 0.24 | 0.41 | 58.82 | 59.424 | 58.76 | 1615251 |
| 1715294400 | 58.81 | 0.6 | 1.03 | 58.28 | 58.87 | 58.27 | 1457764 |
| 1715208000 | 58.21 | -0.06 | -0.10 | 58.45 | 58.97 | 57.96 | 1815993 |
| 1715121600 | 58.27 | 1 | 1.75 | 57.67 | 58.43 | 57.47 | 2855228 |
| 1715035200 | 57.27 | -0.58 | -1.00 | 58.16 | 58.29 | 57.01 | 2342322 |
| 1714776000 | 57.85 | 0.05 | 0.09 | 57.96 | 58.71 | 57.72 | 2054715 |
| 1714689600 | 57.8 | 0.72 | 1.26 | 57.14 | 58.79 | 57.12 | 2792413 |
| 1714603200 | 57.08 | -0.18 | -0.31 | 57 | 58.56 | 56.76 | 2840668 |
| 1714516800 | 57.26 | -6.3 | -9.91 | 62.5 | 62.94 | 57.26 | 5969987 |
| 1714430400 | 63.56 | 1.02 | 1.63 | 62.74 | 64.19 | 62.71 | 2557322 |
| 1714171200 | 62.54 | -0.28 | -0.45 | 63.06 | 63.35 | 62.51 | 1404618 |
| 1714084800 | 62.82 | -0.88 | -1.38 | 63.41 | 63.89 | 62.32 | 1791628 |
| 1713998400 | 63.7 | -0.48 | -0.75 | 62.43 | 64.18 | 61.7 | 2444491 |
| 1713912000 | 64.18 | -0.34 | -0.53 | 63.93 | 64.819999 | 63.645 | 2034247 |
| 1713825600 | 64.519999 | 0.29 | 0.45 | 64.44 | 65.235 | 64.035 | 1659474 |
| 1713566400 | 64.23 | 0.35 | 0.55 | 64.01 | 64.735 | 63.71 | 1353690 |
| 1713480000 | 63.88 | 0.34 | 0.54 | 63.93 | 64.325 | 63.48 | 1505600 |
| 1713393600 | 63.54 | 0.28 | 0.44 | 63.64 | 64.349999 | 63.36 | 1814747 |
| 1713307200 | 63.26 | -1.51 | -2.33 | 64.629999 | 64.819999 | 63.17 | 2190414 |
| 1713220800 | 64.769999 | -1.57 | -2.37 | 66.87 | 66.87 | 64.69 | 1926963 |
| 1712961600 | 66.34 | -1.47 | -2.17 | 67.54 | 67.67 | 66.09 | 1337827 |
| 1712875200 | 67.81 | 0.35 | 0.52 | 67.73 | 68.15 | 67.069999 | 1439622 |
| 1712788800 | 67.46 | 0.13 | 0.19 | 66.76 | 67.82 | 66.5968 | 1792267 |
| 1712702400 | 67.33 | 0.7 | 1.05 | 69.18 | 69.18 | 66.9 | 2344588 |
| 1712616000 | 66.629999 | -0.72 | -1.07 | 67.23 | 67.34 | 66.58 | 1502291 |
| 1712356800 | 67.35 | -0.03 | -0.04 | 67.42 | 67.59 | 67.01 | 1222170 |
| 1712270400 | 67.38 | -0.76 | -1.12 | 68.43 | 68.43 | 66.97 | 1370805 |
| 1712184000 | 68.14 | -0.05 | -0.07 | 68.15 | 68.33 | 67.86 | 1429650 |
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
