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 | 0.81 | 1.44410768408 | 56.09 | 57.89 | 53.17 | 8567833 | 56.10964176 | CS |
| 4 | -2.17 | -3.67360758422 | 59.07 | 61.46 | 53.0401 | 8112153 | 56.54644764 | CS |
| 12 | -3 | -5.00834724541 | 59.9 | 61.46 | 51.89 | 7499298 | 56.06259186 | CS |
| 26 | 13.78 | 31.9573283859 | 43.12 | 61.46 | 42.82 | 6369139 | 52.92848696 | CS |
| 52 | 22.75 | 66.6178623719 | 34.15 | 61.46 | 32.65 | 6488129 | 46.15222039 | CS |
| 156 | 26.16 | 85.1008458035 | 30.74 | 61.46 | 27.8 | 6971625 | 36.87132087 | CS |
| 260 | 35.26 | 162.939001848 | 21.64 | 61.46 | 8.41 | 8105232 | 29.52452341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 56.98 | -0.48 | -0.84 | 57.77 | 57.895 | 56.89 | 7440878 |
| 1739490000 | 57.46 | 2.64 | 4.82 | 53.17 | 57.89 | 53.17 | 13614532 |
| 1739403600 | 54.82 | -0.42 | -0.76 | 53.94 | 55.544859 | 53.7252 | 7958954 |
| 1739317200 | 55.24 | -0.93 | -1.66 | 55.93 | 56.05 | 54.67 | 8835183 |
| 1739230800 | 56.17 | 0.23 | 0.41 | 56 | 56.84 | 55.68 | 7269040 |
| 1738971600 | 55.94 | -0.07 | -0.12 | 56.09 | 56.292 | 55.45 | 5161455 |
| 1738885200 | 56.01 | -0.84 | -1.48 | 57.18 | 57.39 | 55.53 | 6242485 |
| 1738798800 | 56.85 | 1.13 | 2.03 | 56.04 | 57.1279 | 55.995 | 6781970 |
| 1738712400 | 55.72 | -0.48 | -0.85 | 55.7 | 56.29 | 55.36 | 5463604 |
| 1738626000 | 56.2 | 0.77 | 1.39 | 54.92 | 56.56 | 54.6 | 6018548 |
| 1738366800 | 55.43 | -1.16 | -2.05 | 56.59 | 56.82 | 55.25 | 7571003 |
| 1738280400 | 56.59 | 1.26 | 2.28 | 55.96 | 56.83 | 55.77 | 6434610 |
| 1738194000 | 55.33 | 0.13 | 0.24 | 55.21 | 56.35 | 54.85 | 7162359 |
| 1738107600 | 55.2 | 0.65 | 1.19 | 54.95 | 55.39 | 53.0401 | 9545496 |
| 1738021200 | 54.55 | -5.02 | -8.43 | 57.85 | 57.85 | 53.355 | 18105719 |
| 1737762000 | 59.57 | 0.37 | 0.62 | 59.49 | 60 | 59.27 | 4650317 |
| 1737675600 | 59.2 | 0 | 0.00 | 59.2 | 59.2 | 59.2 | 0 |
| 1737589200 | 59.2 | -1.43 | -2.36 | 61.2 | 61.46 | 59.13 | 8603624 |
| 1737502800 | 60.63 | 1.49 | 2.52 | 59.43 | 60.91 | 59.25 | 8419047 |
| 1737157200 | 59.14 | -0.04 | -0.07 | 59.07 | 59.595 | 58.65 | 8180812 |
| 1737070800 | 59.18 | 1.17 | 2.02 | 58.14 | 59.215 | 57.9007 | 7015592 |
| 1736984400 | 58.01 | -0.05 | -0.09 | 58.89 | 59.3 | 57.7 | 8122721 |
| 1736898000 | 58.06 | 2.03 | 3.62 | 56.19 | 58.39 | 56.11 | 9838701 |
| 1736811600 | 56.03 | 0.51 | 0.92 | 55.57 | 56.17 | 55.48 | 8609544 |
| 1736552400 | 55.52 | -0.87 | -1.54 | 56.44 | 57 | 55.375 | 6336324 |
| 1736379600 | 56.39 | 0.84 | 1.51 | 55.31 | 56.425 | 55.26 | 5986760 |
| 1736293200 | 55.55 | -0.26 | -0.47 | 55.96 | 56.08 | 55.26 | 5256946 |
| 1736206800 | 55.81 | -0.79 | -1.40 | 57.02 | 57.25 | 55.635 | 6087218 |
| 1735947600 | 56.6 | 0.72 | 1.29 | 56.24 | 56.89 | 55.955 | 6383717 |
| 1735861200 | 55.88 | 1.76 | 3.25 | 54.5 | 55.96 | 54.31 | 5906231 |
| 1735688400 | 54.12 | -0.04 | -0.07 | 54.29 | 54.57 | 53.995 | 3825435 |
| 1735602000 | 54.16 | 0.22 | 0.41 | 53.84 | 54.57 | 53.23 | 4350874 |
| 1735342800 | 53.94 | -0.02 | -0.04 | 53.78 | 54.3 | 53.641 | 3677252 |
| 1735256400 | 53.96 | -0.64 | -1.17 | 54.5 | 54.64 | 53.7 | 3230600 |
| 1735077840 | 54.6 | 0.55 | 1.02 | 54.36 | 54.6 | 53.97 | 2074556 |
| 1734997200 | 54.05 | 0.56 | 1.05 | 53.35 | 54.105 | 52.73 | 6356380 |
| 1734738000 | 53.49 | 0.92 | 1.75 | 52.48 | 53.66 | 52.34 | 16840294 |
| 1734651600 | 52.57 | 0.56 | 1.08 | 52.71 | 52.98 | 51.89 | 8455547 |
| 1734565200 | 52.01 | -1.68 | -3.13 | 53.47 | 53.814 | 51.935 | 8961694 |
| 1734478800 | 53.69 | -0.28 | -0.52 | 53.64 | 53.805 | 52.8006 | 7504002 |
| 1734392400 | 53.97 | -0.46 | -0.85 | 54.4 | 54.42 | 53.69 | 8216867 |
| 1734133200 | 54.43 | -0.76 | -1.38 | 54.88 | 54.88 | 54.14 | 7224177 |
| 1734046800 | 55.19 | -0.2 | -0.36 | 55.66 | 55.73 | 54.875 | 8320426 |
| 1733960400 | 55.39 | 0.84 | 1.54 | 54.85 | 56.06 | 54.61 | 7856103 |
| 1733874000 | 54.55 | -0.12 | -0.22 | 55.26 | 55.56 | 54.4 | 8360801 |
| 1733787600 | 54.67 | -2.18 | -3.83 | 56.92 | 57 | 54.56 | 8366375 |
| 1733528400 | 56.85 | -0.31 | -0.54 | 57.05 | 57.42 | 56.4655 | 8371261 |
| 1733442000 | 57.16 | 0.86 | 1.53 | 56.34 | 57.795 | 56.34 | 7348389 |
| 1733355600 | 56.3 | -0.3 | -0.53 | 56.44 | 56.6 | 55.515 | 7847418 |
| 1733269200 | 56.6 | 0.15 | 0.27 | 56.7 | 56.91 | 56.2 | 6948348 |
| 1733182800 | 56.45 | -2.07 | -3.54 | 58.6 | 58.685 | 56.29 | 7951169 |
| 1732917840 | 58.52 | 0.38 | 0.65 | 58.35 | 58.885 | 58.285 | 3638533 |
| 1732750800 | 58.14 | -0.23 | -0.39 | 58.1 | 58.34 | 57.84 | 5547519 |
| 1732664400 | 58.37 | 0.18 | 0.31 | 58.33 | 58.675 | 58.01 | 7363023 |
| 1732578000 | 58.19 | -1.46 | -2.45 | 59.81 | 59.89 | 56.94 | 14167678 |
| 1732318800 | 59.65 | -0.09 | -0.15 | 59.9 | 60.36 | 59.52 | 6594855 |
| 1732232400 | 59.74 | 1.04 | 1.77 | 58.7 | 60.045 | 58.52 | 5397147 |
| 1732146000 | 58.7 | 0.1 | 0.17 | 58.8 | 59.1745 | 58.36 | 6924143 |
| 1732059600 | 58.6 | 0.74 | 1.28 | 57.64 | 58.695 | 57.54 | 6494071 |
| 1731973200 | 57.86 | 1.31 | 2.32 | 56.91 | 58.105 | 56.65 | 8605607 |
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
