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 | -2.67 | -5.42682926829 | 49.2 | 51.8 | 46.53 | 2364 | 47.75476992 | CS |
| 4 | -8.94 | -16.1168199027 | 55.47 | 55.47 | 46.53 | 2643 | 51.51194802 | CS |
| 12 | -10.83 | -18.8807531381 | 57.36 | 58.16 | 46.53 | 1909 | 53.31375952 | CS |
| 26 | -9.47 | -16.9107142857 | 56 | 59 | 46.53 | 1411 | 54.22201212 | CS |
| 52 | -14.65 | -23.9457339 | 61.18 | 64.95 | 46.53 | 1271 | 56.50223838 | CS |
| 156 | -14.6 | -23.8835269099 | 61.13 | 78 | 46.53 | 1323 | 60.63267054 | CS |
| 260 | -18.67 | -28.6349693252 | 65.2 | 78 | 46.53 | 1547 | 60.95571418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 46.53 | -0.97 | -2.04 | 46.53 | 46.53 | 46.53 | 1075 |
| 1734993600 | 47.5 | 0.25 | 0.53 | 47.22 | 47.5 | 47.22 | 1669 |
| 1734734400 | 47.25 | -0.01 | -0.02 | 47.26 | 50 | 47.25 | 1311 |
| 1734648000 | 47.26 | -0.76 | -1.58 | 47.75 | 47.75 | 47 | 2781 |
| 1734561600 | 48.02 | -0.48 | -0.99 | 48.5 | 48.9 | 47.7 | 4279 |
| 1734475200 | 48.5 | -0.7 | -1.42 | 49.2 | 51.8 | 48.5 | 1782 |
| 1734388800 | 49.2 | -0.8 | -1.60 | 50 | 50 | 48.75 | 4144 |
| 1734129600 | 50 | -0.89 | -1.75 | 50.05 | 50.05 | 49.99 | 1615 |
| 1734043200 | 50.89 | -0.16 | -0.31 | 51.05 | 51.5 | 50.6 | 5438 |
| 1733956800 | 51.05 | -1.45 | -2.76 | 51.41 | 52 | 51.05 | 1114 |
| 1733870400 | 52.5 | -0.5 | -0.94 | 52.9 | 52.9 | 51.35 | 1464 |
| 1733784000 | 53 | -0.25 | -0.47 | 53 | 54.9 | 53 | 2004 |
| 1733524800 | 53.25 | -0.3 | -0.56 | 54 | 54 | 53.25 | 5217 |
| 1733438400 | 53.55 | -0.11 | -0.20 | 53.67 | 54 | 53.25 | 2256 |
| 1733352000 | 53.66 | 0 | 0.00 | 53.66 | 53.66 | 53.66 | 4 |
| 1733265600 | 53.66 | 0 | 0.00 | 53.66 | 53.66 | 53.66 | 421 |
| 1733179200 | 53.66 | 0.16 | 0.30 | 53.45 | 53.66 | 53.45 | 1206 |
| 1732920000 | 53.5 | -1.4 | -2.55 | 55 | 55 | 53.5 | 6828 |
| 1732833600 | 54.9 | 1.3 | 2.43 | 54 | 54.9 | 54 | 4927 |
| 1732747200 | 53.6 | 0.55 | 1.04 | 53.09 | 53.6 | 53.09 | 3088 |
| 1732660800 | 53.05 | -1.95 | -3.55 | 55.47 | 55.47 | 52.8 | 1316 |
| 1732574400 | 55 | 1.01 | 1.87 | 53.99 | 55 | 53.99 | 1837 |
| 1732315200 | 53.99 | -0.01 | -0.02 | 54.47 | 54.5 | 53.99 | 1873 |
| 1732228800 | 54 | 0 | 0.00 | 52.91 | 54 | 52.91 | 1518 |
| 1732142400 | 54 | 0.1 | 0.19 | 54.1 | 54.2 | 54 | 3210 |
| 1732056000 | 53.9 | 0.9 | 1.70 | 52.95 | 53.9 | 52.9 | 4879 |
| 1731969600 | 53 | -0.25 | -0.47 | 53.26 | 55 | 51.77 | 3451 |
| 1731710400 | 53.25 | 0.25 | 0.47 | 53.68 | 54.1 | 53.25 | 751 |
| 1731624000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 12 |
| 1731537600 | 53 | -1.5 | -2.75 | 54.97 | 55 | 53 | 1825 |
| 1731451200 | 54.5 | 0.55 | 1.02 | 53.41 | 54.5 | 52.75 | 2267 |
| 1731364800 | 53.95 | 0.53 | 0.99 | 53.8 | 53.95 | 53.8 | 983 |
| 1731105600 | 53.42 | -0.08 | -0.15 | 53.42 | 53.42 | 53.42 | 103 |
| 1731019200 | 53.5 | 0.5 | 0.94 | 53.86 | 54 | 53.5 | 534 |
| 1730932800 | 53 | -1.6 | -2.93 | 54 | 54 | 53 | 2528 |
| 1730846400 | 54.6 | 0.15 | 0.28 | 55 | 55 | 53.1 | 6905 |
| 1730760000 | 54.45 | -0.75 | -1.36 | 55.25 | 57.2 | 54.45 | 2662 |
| 1730497200 | 55.2 | -0.29 | -0.52 | 55.3 | 55.3 | 55.2 | 207 |
| 1730410800 | 55.49 | 0.93 | 1.70 | 54.57 | 55.49 | 54.57 | 905 |
| 1730324400 | 54.56 | -1.22 | -2.19 | 52.55 | 57 | 52.55 | 869 |
| 1730238000 | 55.78 | 0.78 | 1.42 | 56.24 | 56.24 | 54.55 | 2280 |
| 1730151600 | 55 | 0 | 0.00 | 55.19 | 55.2 | 55 | 2681 |
| 1729892400 | 55 | -1.1 | -1.96 | 56.13 | 57.5 | 55 | 2845 |
| 1729806000 | 56.1 | -1 | -1.75 | 58 | 58 | 56 | 2752 |
| 1729719600 | 57.1 | 0 | 0.00 | 57.11 | 57.5 | 57.1 | 907 |
| 1729633200 | 57.1 | -0.41 | -0.71 | 57.25 | 57.25 | 57.1 | 480 |
| 1729546800 | 57.51 | -0.09 | -0.16 | 57.6 | 57.6 | 57.51 | 333 |
| 1729287600 | 57.6 | 0 | 0.00 | 57.6 | 58.16 | 57.6 | 812 |
| 1729201200 | 57.6 | 0.1 | 0.17 | 57.91 | 57.91 | 57 | 1487 |
| 1729114800 | 57.5 | 0.5 | 0.88 | 57.24 | 57.5 | 57 | 929 |
| 1729028400 | 57 | 0.5 | 0.88 | 56.02 | 57 | 56.02 | 557 |
| 1728682800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1728596400 | 56.5 | -1.47 | -2.54 | 57 | 57.1 | 56 | 1300 |
| 1728510000 | 57.97 | 0 | 0.00 | 57.97 | 57.97 | 57.97 | 0 |
| 1728423600 | 57.97 | 0 | 0.00 | 57.97 | 57.97 | 57.97 | 63 |
| 1728337200 | 57.97 | 1.47 | 2.60 | 56.22 | 58 | 56.18 | 1430 |
| 1728078000 | 56.5 | 0.6 | 1.07 | 55.96 | 56.5 | 55.9 | 611 |
| 1727991600 | 55.9 | -1.1 | -1.93 | 56.72 | 56.72 | 55.9 | 203 |
| 1727905200 | 57 | 0.25 | 0.44 | 56.7 | 57 | 55.8 | 1227 |
| 1727818800 | 56.75 | 0 | 0.00 | 57.36 | 57.36 | 56.75 | 490 |
| 1727730000 | 56.75 | -0.35 | -0.61 | 57.04 | 57.04 | 56.75 | 865 |
| 1727473200 | 57.1 | -0.9 | -1.55 | 57.07 | 57.1 | 57.07 | 1224 |
| 1727386800 | 58 | -1 | -1.69 | 58.8 | 59 | 58 | 490 |
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
