We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.54 | -6.15117289314 | 57.55 | 59.28 | 53.7 | 222731 | 56.49241552 | CS |
| 4 | 0.72 | 1.35109776694 | 53.29 | 59.42 | 52.71 | 173697 | 56.26908632 | CS |
| 12 | 17.89 | 49.5293466224 | 36.12 | 60.14 | 33.75 | 361808 | 48.80883693 | CS |
| 26 | 9.79 | 22.1393034826 | 44.22 | 60.14 | 32.01 | 278990 | 43.87838762 | CS |
| 52 | 36.73 | 212.55787037 | 17.28 | 60.14 | 16.95 | 327473 | 41.04170242 | CS |
| 156 | 17 | 45.933531478 | 37.01 | 60.14 | 13.79 | 238897 | 31.65523043 | CS |
| 260 | 7.27 | 15.5541292255 | 46.74 | 60.14 | 13.79 | 220846 | 32.39863079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 54.01 | -1.86 | -3.33 | 56.2 | 56.465 | 53.7 | 208357 |
| 1721688000 | 55.87 | -1.23 | -2.15 | 56.81 | 57.25 | 55.775 | 155069 |
| 1721428800 | 57.1 | -0.09 | -0.16 | 56.95 | 57.5 | 56.31 | 144975 |
| 1721342400 | 57.19 | -0.35 | -0.61 | 57.9 | 58.87 | 56.55 | 309695 |
| 1721256000 | 57.54 | -0.27 | -0.47 | 57.55 | 59.28 | 56 | 295559 |
| 1721169600 | 57.81 | 0.29 | 0.50 | 57.83 | 59.42 | 57.495 | 168629 |
| 1721083200 | 57.52 | 0.52 | 0.91 | 57.19 | 58.22 | 56.51 | 141135 |
| 1720824000 | 57 | 0.51 | 0.90 | 56.89 | 58.2299 | 56.66 | 125908 |
| 1720737600 | 56.49 | 1.02 | 1.84 | 55.81 | 56.75 | 55.32 | 134570 |
| 1720651200 | 55.47 | -1.22 | -2.15 | 56.68 | 57.615 | 55.37 | 170363 |
| 1720564800 | 56.69 | 0.81 | 1.45 | 56.2 | 57.15 | 55.68 | 139288 |
| 1720478400 | 55.88 | -0.37 | -0.66 | 56.5 | 57.22 | 54.86 | 225619 |
| 1720219200 | 56.25 | 0.12 | 0.21 | 56.34 | 56.45 | 55.201 | 110108 |
| 1720040640 | 56.13 | 0.88 | 1.59 | 54.89 | 57.13 | 54.73 | 153613 |
| 1719960000 | 55.25 | 0.36 | 0.66 | 54.46 | 55.54 | 54.2748 | 125862 |
| 1719873600 | 54.89 | -1.06 | -1.89 | 55.86 | 57.13 | 54.78 | 144550 |
| 1719614400 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1719528000 | 55.95 | 0.87 | 1.58 | 55.13 | 55.95 | 54.18 | 176237 |
| 1719441600 | 55.08 | 1.48 | 2.76 | 53.29 | 55.09 | 52.71 | 197003 |
| 1719355200 | 53.6 | 0.47 | 0.88 | 53.16 | 54.27 | 52.62 | 132517 |
| 1719268800 | 53.13 | 0.16 | 0.30 | 53.05 | 53.9 | 52.5 | 183754 |
| 1719009600 | 52.97 | 0.82 | 1.57 | 51.75 | 52.97 | 51.38 | 248086 |
| 1718923200 | 52.15 | -1.06 | -1.99 | 52.9 | 53.66 | 51.85 | 151150 |
| 1718750400 | 53.21 | 0.5 | 0.95 | 53.5 | 54.99 | 51.83 | 229545 |
| 1718664000 | 52.71 | -0.56 | -1.05 | 53.15 | 53.415 | 51.31 | 188908 |
| 1718404800 | 53.27 | 0.95 | 1.82 | 51.83 | 53.85 | 50.55 | 292721 |
| 1718318400 | 52.32 | 0.23 | 0.44 | 52.13 | 52.88 | 51.05 | 235944 |
| 1718232000 | 52.09 | -1.26 | -2.36 | 54.05 | 54.05 | 51.74 | 299706 |
| 1718145600 | 53.35 | -1.96 | -3.54 | 55.54 | 56.79 | 53.3 | 281020 |
| 1718059200 | 55.31 | -0.65 | -1.16 | 55.09 | 56.3 | 54.62 | 228085 |
| 1717800000 | 55.96 | -2 | -3.45 | 56.49 | 57.59 | 54.63 | 390270 |
| 1717713600 | 57.96 | 0.1 | 0.17 | 57.52 | 58.94 | 56.085 | 250178 |
| 1717627200 | 57.86 | -1.63 | -2.74 | 59.63 | 60.14 | 57.34 | 273906 |
| 1717540800 | 59.49 | 0.83 | 1.41 | 57.77 | 59.63 | 56.29 | 373484 |
| 1717454400 | 58.66 | 3.2 | 5.77 | 55.2 | 59.72 | 53.72 | 881945 |
| 1717195200 | 55.46 | 4.74 | 9.35 | 50.72 | 56.97 | 50.31 | 1019131 |
| 1717108800 | 50.72 | 6.53 | 14.78 | 46.88 | 51 | 45.36 | 763818 |
| 1717022400 | 44.19 | -4.03 | -8.36 | 48 | 48.22 | 43.9 | 514510 |
| 1716936000 | 48.22 | 5.24 | 12.19 | 47.62 | 48.72 | 41.25 | 1360092 |
| 1716590400 | 42.98 | -0.35 | -0.81 | 43.62 | 44.28 | 42.98 | 151397 |
| 1716504000 | 43.33 | -0.35 | -0.80 | 43.68 | 44.13 | 42.52 | 206617 |
| 1716417600 | 43.68 | 0.67 | 1.56 | 42.92 | 44.239 | 42.63 | 252442 |
| 1716331200 | 43.01 | -1.49 | -3.35 | 43.79 | 43.96 | 42.17 | 339329 |
| 1716244800 | 44.5 | -0.6 | -1.33 | 45.51 | 45.51 | 43.84 | 313368 |
| 1715985600 | 45.1 | 1.14 | 2.59 | 43.89 | 45.51 | 43.34 | 214356 |
| 1715899200 | 43.96 | -0.58 | -1.30 | 43.87 | 44.44 | 42.68 | 252826 |
| 1715812800 | 44.54 | -0.33 | -0.74 | 45.44 | 45.49 | 44.38 | 322519 |
| 1715726400 | 44.87 | -0.58 | -1.28 | 45.54 | 46.5 | 44.33 | 405650 |
| 1715640000 | 45.45 | -1.01 | -2.17 | 46.66 | 48.55 | 45.35 | 501485 |
| 1715380800 | 46.46 | 0.51 | 1.11 | 45.4 | 47.57 | 44.44 | 745665 |
| 1715294400 | 45.95 | 9.96 | 27.67 | 35.99 | 49.89 | 35.89 | 2301356 |
| 1715208000 | 35.99 | 0.39 | 1.10 | 35.6 | 36.28 | 35.3 | 242307 |
| 1715121600 | 35.6 | -0.51 | -1.41 | 36.37 | 37.49 | 35.56 | 875422 |
| 1715035200 | 36.11 | 2.01 | 5.89 | 34 | 37.06 | 34 | 433241 |
| 1714776000 | 34.1 | -3.16 | -8.48 | 36.81 | 37.42 | 33.75 | 760769 |
| 1714689600 | 37.26 | 0.93 | 2.56 | 37.01 | 37.73 | 36.755 | 258422 |
| 1714603200 | 36.33 | -0.03 | -0.08 | 36.12 | 37.0775 | 36.12 | 258793 |
| 1714516800 | 36.36 | -0.24 | -0.66 | 36.49 | 36.635 | 36.07 | 176497 |
| 1714430400 | 36.6 | -0.18 | -0.49 | 36.97 | 37.23 | 36.43 | 124524 |
| 1714171200 | 36.78 | 0.61 | 1.69 | 36.27 | 37.005 | 36.23 | 104592 |
| 1714084800 | 36.17 | -0.6 | -1.63 | 36.46 | 37.27 | 35.915 | 182749 |
| 1713998400 | 36.77 | 1 | 2.80 | 35.59 | 36.82 | 35.58 | 128441 |
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
