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 | -1.32 | -2.60714991112 | 50.63 | 51.61 | 48.99 | 939769 | 50.05803749 | CS |
| 4 | -5.07 | -9.32328061787 | 54.38 | 54.5 | 48.99 | 701610 | 50.81211083 | CS |
| 12 | -2.26 | -4.38239286407 | 51.57 | 59.2307 | 48.99 | 641745 | 51.75904515 | CS |
| 26 | 6.57 | 15.372016846 | 42.74 | 59.2307 | 41.69 | 721646 | 49.93336071 | CS |
| 52 | 15.08 | 44.0549225825 | 34.23 | 59.2307 | 33.15 | 762820 | 45.71180768 | CS |
| 156 | 15.08 | 44.0549225825 | 34.23 | 59.2307 | 33.15 | 762820 | 45.71180768 | CS |
| 260 | 15.08 | 44.0549225825 | 34.23 | 59.2307 | 33.15 | 762820 | 45.71180768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 49.31 | -0.34 | -0.68 | 49.635 | 50.04 | 49.27 | 989795 |
| 1735861200 | 49.65 | -0.23 | -0.46 | 49.8524 | 50.37 | 49.32 | 623615 |
| 1735688400 | 49.88 | -0.28 | -0.56 | 50.22 | 50.58 | 49.635 | 1103718 |
| 1735602000 | 50.16 | -0.25 | -0.50 | 49.84 | 50.5 | 48.99 | 1018626 |
| 1735342800 | 50.41 | -0.71 | -1.39 | 50.79 | 51.61 | 49.94 | 940053 |
| 1735256400 | 51.12 | 0.23 | 0.45 | 50.65 | 51.55 | 50.65 | 926943 |
| 1735077840 | 50.89 | 0.27 | 0.53 | 50.52 | 51.06 | 50.44 | 98587 |
| 1734997200 | 50.62 | -0.27 | -0.53 | 50.68 | 50.92 | 50.1 | 499986 |
| 1734738000 | 50.89 | 1.44 | 2.91 | 49.53 | 51.05 | 49.3647 | 1880140 |
| 1734651600 | 49.45 | -0.4 | -0.80 | 50.01 | 50.93 | 49.16 | 586721 |
| 1734565200 | 49.85 | -1.09 | -2.14 | 51.11 | 52 | 49.67 | 674588 |
| 1734478800 | 50.94 | -0.56 | -1.09 | 51.3 | 51.51 | 50.21 | 468890 |
| 1734392400 | 51.5 | 0.66 | 1.30 | 51.13 | 51.535 | 50.58 | 392678 |
| 1734133200 | 50.84 | -0.46 | -0.90 | 51.06 | 51.1 | 50.37 | 378191 |
| 1734046800 | 51.3 | 0.13 | 0.25 | 51.215 | 51.53 | 50.51 | 498297 |
| 1733960400 | 51.17 | -1.14 | -2.18 | 52.4 | 52.88 | 50.63 | 691402 |
| 1733874000 | 52.31 | -0.03 | -0.06 | 52.23 | 52.95 | 51.92 | 499236 |
| 1733787600 | 52.34 | -1.01 | -1.89 | 52.89 | 53.54 | 52.23 | 667919 |
| 1733528400 | 53.35 | -0.29 | -0.54 | 54.49 | 54.5 | 52.86 | 519518 |
| 1733442000 | 53.64 | -0.49 | -0.91 | 54.15 | 54.9299 | 53.56 | 771330 |
| 1733355600 | 54.13 | 1.09 | 2.06 | 53.205 | 54.16 | 52.91 | 440851 |
| 1733269200 | 53.04 | 0.22 | 0.42 | 53 | 53.31 | 52.19 | 459173 |
| 1733182800 | 52.82 | -0.91 | -1.69 | 53.565 | 54.12 | 52.81 | 311902 |
| 1732917840 | 53.73 | 0.08 | 0.15 | 53.815 | 53.97 | 52.95 | 218099 |
| 1732750800 | 53.65 | -0.73 | -1.34 | 54.5 | 54.635 | 53.53 | 373377 |
| 1732664400 | 54.38 | -0.92 | -1.66 | 55.13 | 55.28 | 53.52 | 585403 |
| 1732578000 | 55.3 | 1.26 | 2.33 | 54.09 | 55.36 | 53.945 | 1008698 |
| 1732318800 | 54.04 | 0.92 | 1.73 | 53.275 | 54.12 | 53.04 | 636854 |
| 1732232400 | 53.12 | 0.3 | 0.57 | 52.635 | 53.51 | 52.38 | 561339 |
| 1732146000 | 52.82 | 1.08 | 2.09 | 51.9 | 53.08 | 51.77 | 629959 |
| 1732059600 | 51.74 | 1.14 | 2.25 | 50.7046 | 51.835 | 50.22 | 779955 |
| 1731973200 | 50.6 | 0.63 | 1.26 | 49.94 | 50.83 | 49.585 | 746652 |
| 1731714000 | 49.97 | 0.06 | 0.12 | 49.87 | 50.1 | 49.07 | 585248 |
| 1731627600 | 49.91 | -0.93 | -1.83 | 51.22 | 51.3533 | 49.89 | 463015 |
| 1731541200 | 50.84 | 0.51 | 1.01 | 50.63 | 51.015 | 50.02 | 720757 |
| 1731454800 | 50.33 | -1.29 | -2.50 | 51.66 | 51.8014 | 49.81 | 852561 |
| 1731368400 | 51.62 | 0.26 | 0.51 | 51.58 | 53.18 | 51.28 | 597566 |
| 1731109200 | 51.36 | 1.31 | 2.62 | 50.06 | 51.59 | 50.05 | 675268 |
| 1731022800 | 50.05 | -0.35 | -0.69 | 50.585 | 50.885 | 49.661 | 1072934 |
| 1730936400 | 50.4 | -1.14 | -2.21 | 51.9 | 52.74 | 49.29 | 2107480 |
| 1730850000 | 51.54 | -0.42 | -0.81 | 57.4 | 59.2307 | 50.64 | 1306329 |
| 1730763600 | 51.96 | 0.36 | 0.70 | 51.67 | 52.4125 | 51.6 | 805876 |
| 1730500800 | 51.6 | -0.36 | -0.69 | 52.07 | 52.59 | 51.57 | 558766 |
| 1730414400 | 51.96 | -0.74 | -1.40 | 52.195 | 52.67 | 51.6639 | 535809 |
| 1730328000 | 52.7 | 0.09 | 0.17 | 52.41 | 52.92 | 52.37 | 308110 |
| 1730241600 | 52.61 | 0.02 | 0.04 | 52.09 | 52.95 | 51.87 | 520882 |
| 1730155200 | 52.59 | -0.38 | -0.72 | 53.14 | 53.225 | 52.45 | 331558 |
| 1729896000 | 52.97 | 0.06 | 0.11 | 53.03 | 53.175 | 52.54 | 290092 |
| 1729809600 | 52.91 | -0.09 | -0.17 | 53.2 | 53.76 | 52.59 | 302151 |
| 1729723200 | 53 | -0.88 | -1.63 | 54.16 | 54.36 | 52.885 | 277717 |
| 1729636800 | 53.88 | 0.89 | 1.68 | 52.8 | 53.97 | 52.38 | 499404 |
| 1729550400 | 52.99 | -0.16 | -0.30 | 53.03 | 53.63 | 52.695 | 306018 |
| 1729291200 | 53.15 | -0.63 | -1.17 | 53.78 | 54.12 | 53.11 | 327288 |
| 1729204800 | 53.78 | -0.51 | -0.94 | 54.38 | 54.76 | 53.5401 | 381097 |
| 1729118400 | 54.29 | 0.67 | 1.25 | 53.78 | 54.41 | 53.6 | 718288 |
| 1729032000 | 53.62 | 0.2 | 0.37 | 53.42 | 53.99 | 53.23 | 605596 |
| 1728945600 | 53.42 | 0.93 | 1.77 | 52.84 | 53.45 | 52.65 | 637280 |
| 1728686400 | 52.49 | 0.79 | 1.53 | 51.57 | 52.529 | 51.57 | 586288 |
| 1728600000 | 51.7 | 0.51 | 1.00 | 50.81 | 51.88 | 50.63 | 516100 |
| 1728513600 | 51.19 | 0.71 | 1.41 | 50.43 | 51.54 | 50.43 | 890220 |
| 1728427200 | 50.48 | 0.36 | 0.72 | 50.23 | 51.285 | 50.1 | 563421 |
| 1728340800 | 50.12 | -0.58 | -1.14 | 50.61 | 50.86 | 49.785 | 591545 |
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
