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 | -0.94 | -1.65086055497 | 56.94 | 58.12 | 54.78 | 1592415 | 56.30060231 | CS |
| 4 | 1.29 | 2.35788704076 | 54.71 | 58.435 | 54.21 | 1530825 | 56.03648674 | CS |
| 12 | 1.39 | 2.54532136971 | 54.61 | 58.435 | 47.46 | 1413372 | 53.21247616 | CS |
| 26 | 8.41 | 17.6717797857 | 47.59 | 58.435 | 45.04 | 1506903 | 51.29682282 | CS |
| 52 | 5.83 | 11.6204903329 | 50.17 | 58.435 | 45.04 | 1542800 | 51.43595311 | CS |
| 156 | 10.89 | 24.1409886943 | 45.11 | 58.435 | 20.03 | 1975949 | 38.81662079 | CS |
| 260 | -33.33 | -37.3110936975 | 89.33 | 103.41 | 20.03 | 1772393 | 41.72666084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 55.44 | 0.41 | 0.75 | 54.915 | 56.06 | 54.88 | 3259437 |
| 1734651600 | 55.03 | -0.04 | -0.07 | 55.195 | 55.92 | 54.78 | 1877735 |
| 1734565200 | 55.07 | -1.88 | -3.30 | 56.925 | 57.675 | 55.07 | 1793927 |
| 1734478800 | 56.95 | -0.23 | -0.40 | 56.815 | 57.06 | 55.97 | 1438566 |
| 1734392400 | 57.18 | -0.68 | -1.18 | 57.735 | 58.12 | 57.05 | 1158681 |
| 1734133200 | 57.86 | 1.15 | 2.03 | 56.94 | 57.99 | 56.94 | 1693168 |
| 1734046800 | 56.71 | 1.24 | 2.24 | 55.43 | 57.15 | 55.18 | 1830162 |
| 1733960400 | 55.47 | 0.19 | 0.34 | 55.78 | 55.81 | 55.245 | 1241876 |
| 1733874000 | 55.28 | -0.19 | -0.34 | 55.38 | 55.739 | 54.21 | 1675156 |
| 1733787600 | 55.47 | 0.46 | 0.84 | 55.205 | 55.7 | 54.85 | 1804119 |
| 1733528400 | 55.01 | -0.22 | -0.40 | 55.615 | 55.73 | 54.74 | 1058906 |
| 1733442000 | 55.23 | -0.77 | -1.38 | 56 | 56 | 54.94 | 1201052 |
| 1733355600 | 56 | -0.24 | -0.43 | 56 | 56.12 | 55.47 | 932391 |
| 1733269200 | 56.24 | 0.12 | 0.21 | 56.59 | 56.59 | 55.51 | 1729601 |
| 1733182800 | 56.12 | 0.14 | 0.25 | 56.08 | 56.56 | 55.58 | 1968439 |
| 1732917840 | 55.98 | 0.17 | 0.30 | 56.27 | 56.31 | 55.51 | 866462 |
| 1732750800 | 55.81 | -0.22 | -0.39 | 56.78 | 57.105 | 55.61 | 1255808 |
| 1732664400 | 56.03 | -1.83 | -3.16 | 57.37 | 57.37 | 55.94 | 1894321 |
| 1732578000 | 57.86 | 3.12 | 5.70 | 56 | 58.435 | 56 | 2028236 |
| 1732318800 | 54.74 | 0.34 | 0.63 | 54.71 | 55.34 | 54.67 | 1637070 |
| 1732232400 | 54.4 | 0.89 | 1.66 | 53.68 | 54.48 | 53.11 | 943328 |
| 1732146000 | 53.51 | -0.07 | -0.13 | 53.5653 | 53.84 | 53.05 | 1086612 |
| 1732059600 | 53.58 | -0.67 | -1.24 | 53.38 | 53.755 | 52.71 | 1017971 |
| 1731973200 | 54.25 | 0.11 | 0.20 | 54.15 | 54.69 | 53.85 | 1184949 |
| 1731714000 | 54.14 | -0.78 | -1.42 | 54.925 | 55.21 | 54.05 | 1160178 |
| 1731627600 | 54.92 | -0.4 | -0.72 | 55.64 | 55.67 | 54.51 | 934977 |
| 1731541200 | 55.32 | -0.36 | -0.65 | 55.84 | 56.34 | 54.97 | 1424419 |
| 1731454800 | 55.68 | -0.18 | -0.32 | 55.82 | 56.03 | 55.245 | 1363467 |
| 1731368400 | 55.86 | 1.44 | 2.65 | 55.01 | 56.16 | 54.65 | 1467415 |
| 1731109200 | 54.42 | 0.42 | 0.78 | 53.38 | 54.76 | 53.35 | 2013801 |
| 1731022800 | 54 | 4.13 | 8.28 | 53.44 | 56.36 | 52.9 | 4021111 |
| 1730936400 | 49.87 | 0.32 | 0.65 | 51.35 | 51.465 | 49.23 | 2880611 |
| 1730850000 | 49.55 | 1.18 | 2.44 | 48.37 | 49.57 | 48.24 | 1301239 |
| 1730763600 | 48.37 | 0.54 | 1.13 | 47.77 | 48.49 | 47.715 | 1534405 |
| 1730500800 | 47.83 | -0.08 | -0.17 | 48.12 | 48.665 | 47.48 | 1597867 |
| 1730414400 | 47.91 | -0.94 | -1.92 | 48.28 | 48.79 | 47.9 | 1623382 |
| 1730328000 | 48.85 | -0.52 | -1.05 | 49.15 | 49.8 | 48.82 | 1096567 |
| 1730241600 | 49.37 | -0.06 | -0.12 | 48.29 | 49.68 | 48.14 | 1672705 |
| 1730155200 | 49.43 | 1.77 | 3.71 | 47.96 | 49.54 | 47.96 | 2549142 |
| 1729896000 | 47.66 | -0.4 | -0.83 | 48.04 | 48.52 | 47.46 | 910052 |
| 1729809600 | 48.06 | -0.08 | -0.17 | 48.38 | 48.38 | 47.7 | 852245 |
| 1729723200 | 48.14 | -0.75 | -1.53 | 48.77 | 48.96 | 47.835 | 1060643 |
| 1729636800 | 48.89 | -0.93 | -1.87 | 49.26 | 49.26 | 48.45 | 1534907 |
| 1729550400 | 49.82 | -0.8 | -1.58 | 50.47 | 50.62 | 49.44 | 1394610 |
| 1729291200 | 50.62 | 0.2 | 0.40 | 50.59 | 50.785 | 50.32 | 948445 |
| 1729204800 | 50.42 | -0.26 | -0.51 | 50.89 | 51.12 | 50.12 | 968483 |
| 1729118400 | 50.68 | 0.21 | 0.42 | 50.76 | 51.21 | 50.55 | 895096 |
| 1729032000 | 50.47 | -0.14 | -0.28 | 50.51 | 51.35 | 50.44 | 990826 |
| 1728945600 | 50.61 | -0.03 | -0.06 | 50.68 | 50.87 | 50 | 1158191 |
| 1728686400 | 50.64 | -0.56 | -1.09 | 51.13 | 51.512 | 50.42 | 1880085 |
| 1728600000 | 51.2 | -0.36 | -0.70 | 50.9 | 51.22 | 50.43 | 1168903 |
| 1728513600 | 51.56 | -0.45 | -0.87 | 52.17 | 52.35 | 51.34 | 787806 |
| 1728427200 | 52.01 | -0.23 | -0.44 | 51.93 | 52.36 | 51.82 | 940723 |
| 1728340800 | 52.24 | -0.78 | -1.47 | 52.5 | 52.5 | 51.61 | 713256 |
| 1728081600 | 53.02 | -0.28 | -0.53 | 54.1 | 54.22 | 52.68 | 1597135 |
| 1727995200 | 53.3 | -0.76 | -1.41 | 53.77 | 53.88 | 53.06 | 1075921 |
| 1727908800 | 54.06 | -0.55 | -1.01 | 54.055 | 54.78 | 53.67 | 907871 |
| 1727822400 | 54.61 | 0.01 | 0.02 | 54.42 | 54.93 | 53.74 | 1000038 |
| 1727735520 | 54.6 | -0.18 | -0.33 | 54.11 | 54.79 | 54.09 | 1403956 |
| 1727476800 | 54.78 | 0.73 | 1.35 | 54.61 | 55.36 | 54.11 | 1239953 |
| 1727390400 | 54.05 | 0.36 | 0.67 | 54.36 | 54.48 | 53.81 | 1686403 |
| 1727304000 | 53.69 | -0.31 | -0.57 | 54 | 54 | 53.38 | 681368 |
| 1727217600 | 54 | -0.15 | -0.28 | 54.39 | 54.66 | 53.425 | 1161485 |
| 1727131200 | 54.15 | 0.38 | 0.71 | 54.21 | 54.26 | 53.5 | 1194082 |
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
