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 | 1.08 | 2.21583914649 | 48.74 | 50.25 | 48.5 | 6635688 | 49.10289228 | CS |
| 4 | 0.54 | 1.09577922078 | 49.28 | 50.25 | 45.44 | 16349929 | 47.6561821 | CS |
| 12 | -6.405 | -11.3917296576 | 56.225 | 56.415 | 45.44 | 8025624 | 49.09471673 | CS |
| 26 | 4.655 | 10.306653382 | 45.165 | 56.495 | 40.02 | 7235905 | 48.44035823 | CS |
| 52 | 12.495 | 33.4762223711 | 37.325 | 56.495 | 35.805 | 7386822 | 45.54940516 | CS |
| 156 | 27.275 | 120.980261699 | 22.545 | 56.495 | 18.91 | 6463324 | 38.33135261 | CS |
| 260 | 32.37 | 185.501432665 | 17.45 | 56.495 | 4.9 | 6405991 | 29.12678458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720129200 | 49.82 | 0 | 0.00 | 49.8 | 50.15 | 49.5 | 3929129 |
| 1720042800 | 49.82 | 0.54 | 1.10 | 49.45 | 50.25 | 49.41 | 3123589 |
| 1719956400 | 49.28 | 0.55 | 1.13 | 49.7 | 49.74 | 48.97 | 10606507 |
| 1719610800 | 48.73 | -0.1 | -0.20 | 49.13 | 49.4 | 48.5 | 6219689 |
| 1719524400 | 48.83 | 0.48 | 0.99 | 48.74 | 49.13 | 48.6 | 6592968 |
| 1719438000 | 48.35 | -0.02 | -0.04 | 48.35 | 48.54 | 47.93 | 11926697 |
| 1719351600 | 48.37 | -0.36 | -0.74 | 48.54 | 48.74 | 48.18 | 6866737 |
| 1719265200 | 48.73 | 1.53 | 3.24 | 47.24 | 49.09 | 47.24 | 7525434 |
| 1719006000 | 47.2 | -0.68 | -1.42 | 47.93 | 48 | 47.19 | 22359098 |
| 1718919600 | 47.88 | 0.65 | 1.38 | 47.4 | 48.41 | 47.27 | 29026428 |
| 1718833200 | 47.23 | -0.04 | -0.08 | 47.2 | 47.86 | 47.08 | 9437526 |
| 1718746800 | 47.27 | 1.02 | 2.21 | 46.42 | 48.17 | 46.42 | 22127880 |
| 1718660400 | 46.25 | -0.37 | -0.79 | 46.14 | 46.35 | 45.44 | 45447202 |
| 1718401200 | 46.62 | -0.25 | -0.53 | 46.83 | 46.87 | 46.11 | 16912158 |
| 1718314800 | 46.87 | -1.67 | -3.44 | 48.47 | 48.48 | 46.7 | 44565790 |
| 1718228400 | 48.54 | -0.38 | -0.78 | 49.96 | 50.06 | 48.42 | 19751775 |
| 1718142000 | 48.92 | 0.12 | 0.24 | 48.63 | 49.22 | 47.87 | 17894921 |
| 1718055600 | 48.805 | 0.44 | 0.90 | 48.7 | 49.235 | 48.665 | 39198356 |
| 1717796400 | 48.37 | -0.84 | -1.71 | 48.785 | 49.14 | 48.305 | 14473598 |
| 1717710000 | 49.21 | 0.19 | 0.38 | 49.28 | 49.39 | 48.94 | 6856552 |
| 1717623600 | 49.025 | -0.01 | -0.02 | 49.27 | 50.02 | 48.97 | 43361044 |
| 1717537200 | 49.035 | -0.92 | -1.84 | 49.405 | 49.47 | 48.055 | 17154582 |
| 1717450800 | 49.955 | -2.4 | -4.57 | 52.165 | 52.45 | 49.93 | 7357448 |
| 1717191600 | 52.35 | 0.51 | 0.98 | 51.9 | 52.365 | 51.695 | 4297138 |
| 1717105200 | 51.84 | 0.33 | 0.63 | 51.465 | 52.375 | 51.425 | 4680574 |
| 1717018800 | 51.515 | -1.32 | -2.50 | 52.7 | 52.825 | 51.085 | 6423512 |
| 1716932400 | 52.835 | 0.44 | 0.84 | 52.43 | 53.025 | 52.22 | 7046504 |
| 1716846000 | 52.395 | 0.07 | 0.12 | 52.395 | 52.67 | 52.03 | 3400628 |
| 1716586800 | 52.33 | 0.56 | 1.07 | 52.15 | 52.665 | 51.88 | 7085022 |
| 1716500400 | 51.775 | 0.15 | 0.29 | 52.12 | 52.55 | 51.495 | 8513502 |
| 1716414000 | 51.625 | -1.03 | -1.95 | 52.31 | 52.355 | 51.055 | 7070236 |
| 1716327600 | 52.65 | 0.2 | 0.38 | 52.035 | 52.945 | 52.035 | 8702850 |
| 1715982000 | 52.45 | 0.86 | 1.67 | 51.79 | 52.54 | 51.685 | 3266426 |
| 1715895600 | 51.59 | -0.15 | -0.28 | 51.85 | 52.075 | 51.4 | 6166326 |
| 1715809200 | 51.735 | -0.02 | -0.03 | 51.6 | 51.84 | 50.91 | 3490850 |
| 1715722800 | 51.75 | -0.48 | -0.91 | 52.125 | 52.395 | 51.59 | 5441806 |
| 1715636400 | 52.225 | -0.07 | -0.13 | 52.635 | 52.835 | 52.125 | 5459316 |
| 1715377200 | 52.295 | -0.75 | -1.40 | 53.195 | 53.44 | 52.28 | 8027948 |
| 1715290800 | 53.04 | 0.06 | 0.11 | 52.975 | 53.425 | 52.93 | 5708212 |
| 1715204400 | 52.98 | 0.53 | 1.01 | 51.97 | 52.99 | 51.97 | 3790284 |
| 1715118000 | 52.45 | 0.52 | 0.99 | 52.03 | 52.805 | 51.815 | 4591400 |
| 1715031600 | 51.935 | 0.89 | 1.73 | 51.465 | 52.25 | 51.445 | 3367786 |
| 1714772400 | 51.05 | -0.15 | -0.28 | 51.455 | 51.525 | 50.69 | 3833380 |
| 1714686000 | 51.195 | -0.32 | -0.61 | 50.495 | 51.985 | 50.495 | 3936394 |
| 1714599600 | 51.51 | -0.65 | -1.25 | 51.85 | 52.15 | 51.395 | 4904200 |
| 1714513200 | 52.16 | -1.26 | -2.35 | 53.27 | 53.33 | 52.105 | 4079484 |
| 1714426800 | 53.415 | 0.57 | 1.09 | 53.045 | 53.46 | 52.895 | 5537354 |
| 1714167600 | 52.84 | 0 | 0.00 | 52.84 | 52.84 | 52.84 | 0 |
| 1714081200 | 52.84 | 0.13 | 0.24 | 52.41 | 53.095 | 52.135 | 4550204 |
| 1713994800 | 52.715 | 0.09 | 0.16 | 52.47 | 52.935 | 52.43 | 4110468 |
| 1713908400 | 52.63 | 0.05 | 0.09 | 52.125 | 52.72 | 51.835 | 10686428 |
| 1713822000 | 52.585 | -0.07 | -0.13 | 52.47 | 53.065 | 52.14 | 14400668 |
| 1713562800 | 52.655 | -0.27 | -0.50 | 52.85 | 53.27 | 52.62 | 8968490 |
| 1713476400 | 52.92 | -0.23 | -0.43 | 53 | 53.415 | 52.41 | 5931672 |
| 1713390000 | 53.15 | -0.37 | -0.68 | 53.47 | 54.3 | 52.95 | 5228868 |
| 1713303600 | 53.515 | 0.09 | 0.17 | 53.37 | 54.075 | 53.04 | 11569798 |
| 1713217200 | 53.425 | -1.1 | -2.01 | 54.525 | 54.69 | 53.16 | 13275484 |
| 1712958000 | 54.52 | -0.96 | -1.73 | 56.1 | 56.415 | 54.21 | 15461536 |
| 1712871600 | 55.48 | -0.83 | -1.47 | 56.225 | 56.31 | 54.57 | 14097122 |
| 1712785200 | 56.305 | 0.81 | 1.46 | 55.155 | 56.495 | 55.155 | 10089674 |
| 1712698800 | 55.495 | 0.66 | 1.21 | 54.815 | 55.52 | 54.65 | 8180068 |
| 1712612400 | 54.83 | -0.33 | -0.60 | 55 | 55.175 | 54.15 | 10433348 |
| 1712353200 | 55.16 | 0.89 | 1.65 | 54.25 | 55.175 | 53.785 | 15626856 |
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
