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 | 3.86 | 6.72005571031 | 57.44 | 62.27 | 56.45 | 785198 | 59.32450318 | CS |
| 4 | 8.3 | 15.6603773585 | 53 | 62.27 | 50.5 | 735230 | 57.30935959 | CS |
| 12 | 9.43 | 18.1800655485 | 51.87 | 62.27 | 46.45 | 1051331 | 52.3952212 | CS |
| 26 | 19.48 | 46.5805834529 | 41.82 | 62.27 | 40.28 | 793115 | 50.40346076 | CS |
| 52 | 11.36 | 22.7472967561 | 49.94 | 62.27 | 37.58 | 672989 | 48.62446882 | CS |
| 156 | 24.69 | 67.4405900027 | 36.61 | 64.18 | 31.365 | 546511 | 46.23823705 | CS |
| 260 | 32 | 109.215017065 | 29.3 | 64.18 | 8.16 | 506561 | 38.88599977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 61 | 1.02 | 1.70 | 60.65 | 62.27 | 59.9 | 1194779 |
| 1721947200 | 59.98 | 2.8 | 4.90 | 57.35 | 60.71 | 56.69 | 1237171 |
| 1721860800 | 57.18 | -0.46 | -0.80 | 57.78 | 58.3 | 56.88 | 512202 |
| 1721774400 | 57.64 | 0.35 | 0.61 | 57.04 | 57.86 | 56.49 | 590126 |
| 1721688000 | 57.29 | -0.09 | -0.16 | 57.44 | 57.5607 | 56.45 | 633492 |
| 1721428800 | 57.38 | -1.9 | -3.21 | 58.92 | 59.13 | 57.225 | 1202366 |
| 1721342400 | 59.28 | -0.79 | -1.32 | 59.95 | 61.06 | 59 | 778664 |
| 1721256000 | 60.07 | -0.55 | -0.91 | 60.6 | 61.83 | 59.915 | 1250662 |
| 1721169600 | 60.62 | 1.82 | 3.10 | 58.41 | 61.1 | 57.89 | 1561687 |
| 1721083200 | 58.8 | 3.13 | 5.62 | 55.67 | 59.575 | 55.16 | 1122940 |
| 1720824000 | 55.67 | 1.56 | 2.88 | 54.91 | 55.97 | 54.15 | 701654 |
| 1720737600 | 54.11 | 1.66 | 3.16 | 52.62 | 54.33 | 52.16 | 471952 |
| 1720651200 | 52.45 | 1.4 | 2.74 | 50.84 | 52.56 | 50.57 | 507007 |
| 1720564800 | 51.05 | -0.43 | -0.84 | 50.98 | 51.64 | 50.5 | 412609 |
| 1720478400 | 51.48 | 0.3 | 0.59 | 51.04 | 52.095 | 51.04 | 345013 |
| 1720219200 | 51.18 | -0.73 | -1.41 | 51.64 | 51.9 | 50.69 | 430026 |
| 1720040640 | 51.91 | 0.68 | 1.33 | 51.2 | 52.195 | 51.2 | 258796 |
| 1719960000 | 51.23 | -0.59 | -1.14 | 52.25 | 52.9 | 50.83 | 503085 |
| 1719873600 | 51.82 | -0.19 | -0.37 | 53 | 53.34 | 51.76 | 537799 |
| 1719614400 | 52.01 | 0 | 0.00 | 52.01 | 52.01 | 52.01 | 0 |
| 1719528000 | 52.01 | 0.03 | 0.06 | 52.35 | 52.4219 | 51.6525 | 702364 |
| 1719441600 | 51.98 | 0.23 | 0.44 | 51.78 | 52.05 | 51.07 | 884766 |
| 1719355200 | 51.75 | 0.17 | 0.33 | 51.35 | 52.15 | 51 | 732390 |
| 1719268800 | 51.58 | 1.54 | 3.08 | 49.93 | 51.91 | 49.83 | 1060819 |
| 1719009600 | 50.04 | -0.56 | -1.11 | 50.27 | 50.855 | 48.61 | 17441269 |
| 1718923200 | 50.6 | -1.05 | -2.03 | 51.85 | 51.85 | 49.68 | 1540717 |
| 1718750400 | 51.65 | -1.07 | -2.03 | 52.74 | 53.77 | 51.64 | 1222818 |
| 1718664000 | 52.72 | 2.86 | 5.74 | 49.86 | 53.27 | 49.68 | 1399461 |
| 1718404800 | 49.86 | -3.04 | -5.75 | 52.35 | 52.72 | 49.55 | 1614141 |
| 1718318400 | 52.9 | -1.22 | -2.25 | 53.98 | 54.45 | 52.32 | 1012750 |
| 1718232000 | 54.12 | 1.34 | 2.54 | 53.5 | 55.23 | 52.81 | 1543521 |
| 1718145600 | 52.78 | -0.02 | -0.04 | 52.54 | 53.41 | 51.44 | 1456311 |
| 1718059200 | 52.8 | 5.98 | 12.77 | 51.04 | 54.605 | 50.94 | 3788482 |
| 1717800000 | 46.82 | -0.61 | -1.29 | 47.14 | 47.5 | 46.45 | 494924 |
| 1717713600 | 47.43 | 0.07 | 0.15 | 47.37 | 47.48 | 47.05 | 328067 |
| 1717627200 | 47.36 | -0.04 | -0.08 | 47.88 | 48.175 | 47.15 | 390660 |
| 1717540800 | 47.4 | -0.77 | -1.60 | 48 | 48 | 46.89 | 643338 |
| 1717454400 | 48.17 | -3.18 | -6.19 | 51.28 | 51.49 | 47.01 | 677402 |
| 1717195200 | 51.35 | 1 | 1.99 | 50 | 51.47 | 49.84 | 531038 |
| 1717108800 | 50.35 | 0.67 | 1.35 | 49.58 | 50.8 | 49.44 | 381000 |
| 1717022400 | 49.68 | -1.3 | -2.55 | 50.29 | 50.61 | 49.66 | 466270 |
| 1716936000 | 50.98 | 0.23 | 0.45 | 51.28 | 51.46 | 50.67 | 181432 |
| 1716590400 | 50.75 | 0.18 | 0.36 | 50.75 | 51.22 | 50.2244 | 313623 |
| 1716504000 | 50.57 | 0.3 | 0.60 | 50.55 | 50.89 | 50.29 | 493284 |
| 1716417600 | 50.27 | -1.02 | -1.99 | 51.21 | 51.33 | 50.16 | 415412 |
| 1716331200 | 51.29 | -0.45 | -0.87 | 51.64 | 52.14 | 51.04 | 391132 |
| 1716244800 | 51.74 | -0.22 | -0.42 | 52.1 | 52.63 | 51.53 | 436836 |
| 1715985600 | 51.96 | 0.85 | 1.66 | 51.56 | 51.97 | 51.215 | 282535 |
| 1715899200 | 51.11 | -0.5 | -0.97 | 51.5 | 51.63 | 50.74 | 357064 |
| 1715812800 | 51.61 | 0.43 | 0.84 | 51.44 | 51.845 | 50.245 | 390280 |
| 1715726400 | 51.18 | 0.54 | 1.07 | 50.84 | 51.28 | 50.59 | 279049 |
| 1715640000 | 50.64 | 0 | 0.00 | 50.98 | 51.32 | 50.5 | 333242 |
| 1715380800 | 50.64 | -0.47 | -0.92 | 51.52 | 52.15 | 50.51 | 516346 |
| 1715294400 | 51.11 | 0.55 | 1.09 | 50.74 | 51.38 | 50.685 | 900720 |
| 1715208000 | 50.56 | -0.91 | -1.77 | 51.19 | 51.19 | 50.44 | 432108 |
| 1715121600 | 51.47 | -0.22 | -0.43 | 51.79 | 52.89 | 51.4 | 634210 |
| 1715035200 | 51.69 | 1.04 | 2.05 | 51.87 | 52.29 | 51.23 | 415677 |
| 1714776000 | 50.65 | -0.65 | -1.27 | 51.84 | 52.09 | 50.355 | 521104 |
| 1714689600 | 51.3 | 1.76 | 3.55 | 49.67 | 51.93 | 49.67 | 623669 |
| 1714603200 | 49.54 | -0.1 | -0.20 | 49.82 | 50.49 | 49.3 | 603002 |
| 1714516800 | 49.64 | -2.84 | -5.41 | 52.19 | 52.26 | 49.635 | 460841 |
| 1714430400 | 52.48 | 0.68 | 1.31 | 51.69 | 52.6 | 51.335 | 364776 |
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
