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 | -0.26 | -0.573192239859 | 45.36 | 47.99 | 43.63 | 368145 | 45.69334864 | CS |
| 4 | -9.83 | -17.8955033679 | 54.93 | 56.01 | 43.63 | 380362 | 48.60426727 | CS |
| 12 | -11.23 | -19.936090893 | 56.33 | 62.4 | 43.63 | 319245 | 53.64547223 | CS |
| 26 | -23.94 | -34.6755504056 | 69.04 | 74.2 | 43.63 | 305063 | 59.78825462 | CS |
| 52 | -8.3 | -15.543071161 | 53.4 | 74.2 | 43.63 | 361027 | 57.4592292 | CS |
| 156 | 31.445 | 230.281948004 | 13.655 | 74.2 | 9.89 | 413972 | 38.22986003 | CS |
| 260 | 43.01 | 2057.89473684 | 2.09 | 74.2 | 1.93 | 565766 | 24.89392213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 44.06 | -0.09 | -0.20 | 43.59 | 44.855 | 43.59 | 425016 |
| 1731454800 | 44.15 | -0.94 | -2.08 | 44.63 | 44.69 | 43.63 | 359208 |
| 1731368400 | 45.09 | -0.4 | -0.88 | 45.355 | 45.5266 | 44.6344 | 334617 |
| 1731109200 | 45.49 | -1.27 | -2.72 | 46.52 | 46.63 | 45.045 | 341425 |
| 1731022800 | 46.76 | 0.06 | 0.13 | 47.06 | 47.99 | 46.61 | 247845 |
| 1730936400 | 46.7 | 0.87 | 1.90 | 45.36 | 46.9 | 44.79 | 557629 |
| 1730850000 | 45.83 | -0.75 | -1.61 | 46.705 | 46.77 | 45.44 | 449103 |
| 1730763600 | 46.58 | -0.1 | -0.21 | 46.37 | 46.872 | 45.92 | 373332 |
| 1730500800 | 46.68 | -1 | -2.10 | 48 | 48.07 | 46.33 | 946555 |
| 1730414400 | 47.68 | -0.17 | -0.36 | 47.44 | 48.93 | 47.37 | 446288 |
| 1730328000 | 47.85 | -0.83 | -1.71 | 48.25 | 48.5373 | 47.67 | 358144 |
| 1730241600 | 48.68 | -0.77 | -1.56 | 49.14 | 49.49 | 48.31 | 331356 |
| 1730155200 | 49.45 | -0.57 | -1.14 | 49.42 | 50.0038 | 48.575 | 326329 |
| 1729896000 | 50.02 | 0.36 | 0.72 | 49.83 | 50.77 | 49.56 | 285568 |
| 1729809600 | 49.66 | -0.4 | -0.80 | 50.17 | 50.565 | 49.54 | 430995 |
| 1729723200 | 50.06 | -3.21 | -6.03 | 52.62 | 52.71 | 50.06 | 579528 |
| 1729636800 | 53.27 | -1.61 | -2.93 | 54.79 | 54.8 | 53.25 | 238767 |
| 1729550400 | 54.88 | -0.69 | -1.24 | 55.74 | 55.74 | 54.565 | 197765 |
| 1729291200 | 55.57 | 0.18 | 0.32 | 55.78 | 55.939 | 54.87 | 265339 |
| 1729204800 | 55.39 | -0.03 | -0.05 | 55.6 | 56.01 | 54.65 | 220362 |
| 1729118400 | 55.42 | 1.01 | 1.86 | 54.93 | 55.6 | 54.68 | 317081 |
| 1729032000 | 54.41 | -2.58 | -4.53 | 56.38 | 56.41 | 54.37 | 400368 |
| 1728945600 | 56.99 | -2.24 | -3.78 | 59 | 59 | 56.84 | 291643 |
| 1728686400 | 59.23 | 0.18 | 0.30 | 59.05 | 59.64 | 58.41 | 226692 |
| 1728600000 | 59.05 | -0.24 | -0.40 | 59.565 | 60.15 | 58.865 | 280008 |
| 1728513600 | 59.29 | -1.49 | -2.45 | 60.01 | 60.29 | 58.98 | 353387 |
| 1728427200 | 60.78 | -1.33 | -2.14 | 61.49 | 61.95 | 60.48 | 420786 |
| 1728340800 | 62.11 | 0.99 | 1.62 | 61.48 | 62.4 | 61.2553 | 352169 |
| 1728081600 | 61.12 | -0.58 | -0.94 | 62.2 | 62.2146 | 60.49 | 404875 |
| 1727995200 | 61.7 | 1.97 | 3.30 | 59.97 | 61.71 | 59.97 | 431190 |
| 1727908800 | 59.73 | 1.41 | 2.42 | 59.5 | 60.09 | 59.1975 | 294169 |
| 1727822400 | 58.32 | 0.07 | 0.12 | 57.55 | 59.64 | 57.15 | 382060 |
| 1727735520 | 58.25 | -0.06 | -0.10 | 58.25 | 58.45 | 57.14 | 307362 |
| 1727476800 | 58.31 | -0.92 | -1.55 | 59.28 | 59.28 | 57.635 | 386450 |
| 1727390400 | 59.23 | 2.92 | 5.19 | 57.44 | 59.395 | 56.97 | 435443 |
| 1727304000 | 56.31 | -1.13 | -1.97 | 56.93 | 57.09 | 56.19 | 315077 |
| 1727217600 | 57.44 | 1.33 | 2.37 | 56.83 | 57.63 | 56.32 | 232454 |
| 1727131200 | 56.11 | 0.34 | 0.61 | 56.07 | 56.365 | 55.38 | 328502 |
| 1726872000 | 55.77 | -1.3 | -2.28 | 56.2 | 56.62 | 55.15 | 626367 |
| 1726785600 | 57.07 | 1.24 | 2.22 | 56.45 | 57.41 | 56.31 | 173689 |
| 1726699200 | 55.83 | -0.32 | -0.57 | 56.18 | 56.94 | 55.53 | 248161 |
| 1726612800 | 56.15 | -0.06 | -0.11 | 56.51 | 56.5588 | 55.51 | 214505 |
| 1726526400 | 56.21 | 1.1 | 2.00 | 55.3 | 56.4 | 55.13 | 214531 |
| 1726267200 | 55.11 | 0.05 | 0.09 | 55.395 | 56.6 | 55.09 | 201677 |
| 1726180800 | 55.06 | 1.1 | 2.04 | 54.53 | 55.75 | 53.77 | 279262 |
| 1726094400 | 53.96 | 1.11 | 2.10 | 52.94 | 54 | 52.68 | 231151 |
| 1726008000 | 52.85 | -1.14 | -2.11 | 54.07 | 54.14 | 52.13 | 251779 |
| 1725921600 | 53.99 | 0.59 | 1.10 | 53.67 | 54.46 | 53.415 | 257766 |
| 1725662400 | 53.4 | -0.31 | -0.58 | 54.01 | 54.49 | 53.07 | 176049 |
| 1725576000 | 53.71 | -0.02 | -0.04 | 54.26 | 54.3 | 53.36 | 225746 |
| 1725489600 | 53.73 | -0.57 | -1.05 | 53.96 | 54.85 | 53.25 | 246720 |
| 1725403200 | 54.3 | -2.58 | -4.54 | 55.94 | 56.33 | 54.08 | 318091 |
| 1725057600 | 56.88 | 1.43 | 2.58 | 56.39 | 57.28 | 56.2125 | 235702 |
| 1724971200 | 55.45 | -0.04 | -0.07 | 55.95 | 55.95 | 54.72 | 236912 |
| 1724884800 | 55.49 | -0.78 | -1.39 | 55.81 | 55.87 | 54.412 | 202067 |
| 1724798400 | 56.27 | 0.36 | 0.64 | 55.83 | 56.3 | 55.312 | 210902 |
| 1724712000 | 55.91 | 0.2 | 0.36 | 56.1 | 57.05 | 55.73 | 213989 |
| 1724452800 | 55.71 | 0.9 | 1.64 | 54.73 | 56.475 | 54.65 | 258157 |
| 1724366400 | 54.81 | -0.62 | -1.12 | 55.4 | 55.8375 | 54.71 | 213232 |
| 1724280000 | 55.43 | -0.59 | -1.05 | 56.33 | 56.5 | 55.335 | 149123 |
| 1724193600 | 56.02 | -0.95 | -1.67 | 56.59 | 56.745 | 55.77 | 213636 |
| 1724107200 | 56.97 | -0.88 | -1.52 | 57.7 | 58.5 | 56.76 | 235508 |
| 1723848000 | 57.85 | 0.66 | 1.15 | 57.79 | 58.17 | 56.87 | 252444 |
| 1723761600 | 57.19 | 2.2 | 4.00 | 55.98 | 58.03 | 55.67 | 311699 |
| 1723675200 | 54.99 | -0.11 | -0.20 | 55.53 | 55.93 | 54.84 | 272229 |
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
