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 | -0.74 | -1.29438516705 | 57.17 | 57.26 | 55.65 | 1761005 | 56.20038623 | CS |
| 4 | 0.57 | 1.02040816327 | 55.86 | 57.88 | 53.61 | 1850739 | 55.96309858 | CS |
| 12 | -2.12 | -3.62083689155 | 58.55 | 62.04 | 53.61 | 2432283 | 58.37539774 | CS |
| 26 | 1.21 | 2.19123505976 | 55.22 | 62.04 | 51.16 | 2721174 | 56.5893701 | CS |
| 52 | 4.7 | 9.08563696114 | 51.73 | 62.04 | 44.94 | 2753317 | 53.82365716 | CS |
| 156 | -16.9 | -23.0465021137 | 73.33 | 100.72 | 44.94 | 2599214 | 65.49230624 | CS |
| 260 | -26.23 | -31.732397774 | 82.66 | 100.72 | 42.57 | 2617651 | 67.60982319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 55.91 | -0.78 | -1.38 | 56.54 | 56.54 | 55.87 | 1594581 |
| 1720478400 | 56.69 | 0.67 | 1.20 | 56.18 | 56.8 | 55.88 | 1538386 |
| 1720219200 | 56.02 | -0.58 | -1.02 | 56.33 | 56.4 | 55.67 | 3194967 |
| 1720040640 | 56.6 | -0.62 | -1.08 | 57.17 | 57.26 | 56.37 | 716085 |
| 1719960000 | 57.22 | -0.14 | -0.24 | 57.4 | 57.79 | 57.02 | 1371233 |
| 1719873600 | 57.36 | 0.92 | 1.63 | 57.3 | 57.86 | 57.2 | 1262663 |
| 1719614400 | 56.44 | 0 | 0.00 | 56.44 | 56.44 | 56.44 | 0 |
| 1719528000 | 56.44 | -0.46 | -0.81 | 56.86 | 57 | 56.22 | 1555340 |
| 1719441600 | 56.9 | -0.23 | -0.40 | 56.52 | 57.1599 | 56.334 | 1423739 |
| 1719355200 | 57.13 | -0.55 | -0.95 | 57.6 | 57.625 | 57.01 | 1255378 |
| 1719268800 | 57.68 | 1.38 | 2.45 | 56.3 | 57.88 | 56.3 | 1866029 |
| 1719009600 | 56.3 | 0.18 | 0.32 | 56.23 | 56.37 | 55.47 | 3270948 |
| 1718923200 | 56.12 | 0.96 | 1.74 | 55.06 | 56.4 | 55.06 | 2027044 |
| 1718750400 | 55.16 | -0.45 | -0.81 | 55.5 | 56.07 | 54.83 | 1483059 |
| 1718664000 | 55.61 | 1.64 | 3.04 | 54 | 55.775 | 53.905 | 2840102 |
| 1718404800 | 53.97 | 0.11 | 0.20 | 53.83 | 54.14 | 53.61 | 1771319 |
| 1718318400 | 53.86 | -0.87 | -1.59 | 54.75 | 55.06 | 53.665 | 2651472 |
| 1718232000 | 54.73 | -0.99 | -1.78 | 55.86 | 55.86 | 54.47 | 1640218 |
| 1718145600 | 55.72 | -0.23 | -0.41 | 55.64 | 55.88 | 55.32 | 1768302 |
| 1718059200 | 55.95 | 0.09 | 0.16 | 55.67 | 55.985 | 55 | 2412712 |
| 1717800000 | 55.86 | -0.52 | -0.92 | 56.3 | 56.6225 | 55.745 | 1545025 |
| 1717713600 | 56.38 | -0.01 | -0.02 | 56.41 | 56.76 | 56.08 | 1949062 |
| 1717627200 | 56.39 | -0.35 | -0.62 | 56.66 | 56.685 | 55.97 | 2874271 |
| 1717540800 | 56.74 | -0.28 | -0.49 | 56.77 | 57.08 | 56.45 | 1564578 |
| 1717454400 | 57.02 | -0.23 | -0.40 | 57.53 | 57.53 | 56.26 | 2182488 |
| 1717195200 | 57.25 | 0.18 | 0.32 | 56.75 | 57.65 | 56.59 | 10302631 |
| 1717108800 | 57.07 | -0.3 | -0.52 | 57.37 | 57.52 | 56.72 | 1759904 |
| 1717022400 | 57.37 | -0.41 | -0.71 | 57.5 | 57.88 | 56.96 | 1921229 |
| 1716936000 | 57.78 | -1.93 | -3.23 | 59.41 | 59.565 | 57.59 | 2212479 |
| 1716590400 | 59.71 | -0.61 | -1.01 | 60.65 | 60.97 | 59.68 | 1675494 |
| 1716504000 | 60.32 | 0.02 | 0.03 | 60.01 | 60.76 | 59.87 | 4060214 |
| 1716417600 | 60.3 | -0.74 | -1.21 | 60.85 | 61.05 | 60.27 | 4327840 |
| 1716331200 | 61.04 | 0.42 | 0.69 | 60.79 | 61.23 | 60.55 | 1742297 |
| 1716244800 | 60.62 | 0.37 | 0.61 | 60.08 | 60.7 | 60.04 | 3947846 |
| 1715985600 | 60.25 | -0.68 | -1.12 | 60.94 | 60.99 | 60.13 | 2253403 |
| 1715899200 | 60.93 | 0.22 | 0.36 | 60.86 | 61.13 | 60.46 | 2041293 |
| 1715812800 | 60.71 | 0.44 | 0.73 | 60.42 | 60.79 | 60.03 | 2565870 |
| 1715726400 | 60.27 | 0.62 | 1.04 | 59.9 | 60.36 | 59.68 | 2052456 |
| 1715640000 | 59.65 | 0 | 0.00 | 59.79 | 60.3 | 59.62 | 1873585 |
| 1715380800 | 59.65 | 0 | 0.00 | 59.67 | 60.09 | 59.36 | 1715180 |
| 1715294400 | 59.65 | 0.52 | 0.88 | 59.2 | 59.68 | 58.8 | 2417731 |
| 1715208000 | 59.13 | 0.24 | 0.41 | 58.89 | 59.77 | 58.55 | 2857206 |
| 1715121600 | 58.89 | 0.39 | 0.67 | 58.69 | 59.09 | 58.12 | 3951593 |
| 1715035200 | 58.5 | -3.52 | -5.68 | 60.69 | 61.225 | 56.215 | 11586459 |
| 1714776000 | 62.02 | 1.07 | 1.76 | 61.21 | 62.04 | 60.8 | 3876435 |
| 1714689600 | 60.95 | 0.66 | 1.09 | 60.54 | 61.19 | 60.47 | 2474232 |
| 1714603200 | 60.29 | -0.36 | -0.59 | 60.36 | 61.02 | 59.98 | 2370357 |
| 1714516800 | 60.65 | -0.31 | -0.51 | 60.6 | 60.87 | 59.846 | 1878077 |
| 1714430400 | 60.96 | 0.33 | 0.54 | 60.63 | 61.03 | 60.63 | 2116886 |
| 1714171200 | 60.63 | -0.26 | -0.43 | 60.92 | 61.3 | 60.61 | 1402552 |
| 1714084800 | 60.89 | -0.43 | -0.70 | 61.3 | 61.71 | 60.63 | 1451795 |
| 1713998400 | 61.32 | 0.34 | 0.56 | 60.37 | 61.6 | 60 | 1797105 |
| 1713912000 | 60.98 | 0.37 | 0.61 | 60.47 | 61.22 | 60.34 | 1426101 |
| 1713825600 | 60.61 | 0.66 | 1.10 | 60.15 | 60.89 | 59.76 | 1705020 |
| 1713566400 | 59.95 | 1.08 | 1.83 | 58.57 | 59.995 | 58.57 | 1607959 |
| 1713480000 | 58.87 | 0.29 | 0.50 | 58.71 | 59.025 | 58.46 | 1524129 |
| 1713393600 | 58.58 | 0.43 | 0.74 | 58.55 | 58.99 | 57.96 | 1553505 |
| 1713307200 | 58.15 | 0.03 | 0.05 | 59.2 | 59.2 | 58 | 2149787 |
| 1713220800 | 58.12 | 0.34 | 0.59 | 58.02 | 58.36 | 57.54 | 2365188 |
| 1712961600 | 57.78 | -1.56 | -2.63 | 59.24 | 59.24 | 57.67 | 1331235 |
| 1712875200 | 59.34 | 1.17 | 2.01 | 58.23 | 59.525 | 58.13 | 1863299 |
| 1712788800 | 58.17 | -1.24 | -2.09 | 59.13 | 59.13 | 58.15 | 1402658 |
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
