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 | 3.43 | 6.16684645811 | 55.62 | 62.34 | 55.62 | 2625 | 59.91969443 | DR |
| 4 | 5.9 | 11.1006585136 | 53.15 | 62.34 | 53 | 1223 | 57.98074746 | DR |
| 12 | 12.77 | 27.5929127053 | 46.28 | 62.34 | 41.21 | 832 | 54.23028229 | DR |
| 26 | 18.34 | 45.0503561778 | 40.71 | 62.34 | 35.77 | 551 | 51.55366213 | DR |
| 52 | 22.58 | 61.9139018371 | 36.47 | 62.34 | 32.1 | 438 | 47.51173173 | DR |
| 156 | -72.91 | -55.2515913913 | 131.96 | 143.08 | 29.43 | 354 | 56.90352122 | DR |
| 260 | -52.66 | -47.1399158535 | 111.71 | 167.2 | 29.43 | 392 | 77.62805638 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437400 | 59.05 | -0.47 | -0.79 | 59.48 | 59.48 | 59.05 | 5 |
| 1719351000 | 59.52 | -0.39 | -0.65 | 62.34 | 62.34 | 59.52 | 9 |
| 1719264600 | 59.91 | -0.47 | -0.78 | 60.15 | 60.2 | 59.91 | 12355 |
| 1719005400 | 60.38 | 0.41 | 0.68 | 60.48 | 60.48 | 59.85 | 219 |
| 1718918940 | 59.97 | 4.35 | 7.82 | 55.62 | 60 | 55.62 | 535 |
| 1718832600 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 0 |
| 1718746200 | 55.62 | 1.02 | 1.87 | 54.78 | 56.4 | 54.78 | 132 |
| 1718659800 | 54.6 | 1.48 | 2.79 | 53.12 | 54.6 | 53.12 | 2 |
| 1718400600 | 53.12 | -1.53 | -2.80 | 53.25 | 53.7 | 53.12 | 129 |
| 1718314200 | 54.65 | 0 | 0.00 | 54.65 | 54.65 | 54.65 | 0 |
| 1718227800 | 54.65 | 1.65 | 3.11 | 54.8 | 54.8 | 54.65 | 29 |
| 1718141400 | 53 | -1.3 | -2.39 | 53.65 | 53.65 | 53 | 66 |
| 1718055000 | 54.3 | -0.05 | -0.09 | 54.37 | 54.85 | 54.3 | 407 |
| 1717795800 | 54.35 | 0.4 | 0.74 | 54.15 | 54.35 | 54.15 | 115 |
| 1717709400 | 53.95 | -1.05 | -1.91 | 54.94 | 54.94 | 53.95 | 197 |
| 1717622940 | 55 | 1 | 1.85 | 55 | 55 | 55 | 25 |
| 1717536600 | 54 | 0.85 | 1.60 | 54.15 | 54.65 | 53.7 | 5347 |
| 1717450200 | 53.15 | 0 | 0.00 | 53.15 | 53.15 | 53.15 | 0 |
| 1717191000 | 53.15 | 0.3 | 0.57 | 53.15 | 53.15 | 53.15 | 1 |
| 1717018140 | 52.85 | -1.09 | -2.02 | 53.94 | 53.94 | 51.75 | 2810 |
| 1716931740 | 53.94 | -1.02 | -1.86 | 53.7 | 53.94 | 53.7 | 254 |
| 1716845340 | 54.96 | 1.46 | 2.73 | 54.83 | 54.96 | 54.83 | 80 |
| 1716586200 | 53.5 | 0.05 | 0.09 | 54.15 | 54.15 | 53.5 | 51 |
| 1716499800 | 53.45 | -0.8 | -1.47 | 52.91 | 53.45 | 52.91 | 63 |
| 1716413340 | 54.25 | 0.65 | 1.21 | 54.25 | 54.25 | 54.2 | 237 |
| 1716327000 | 53.6 | 0.3 | 0.56 | 53.3 | 53.6 | 52.75 | 357 |
| 1716240600 | 53.3 | 1 | 1.91 | 53.85 | 53.85 | 53.3 | 1033 |
| 1715981400 | 52.3 | -1.3 | -2.43 | 52.5 | 52.5 | 51.42 | 57 |
| 1715895000 | 53.6 | -0.4 | -0.74 | 53.75 | 53.75 | 53.6 | 307 |
| 1715808600 | 54 | 0.5 | 0.93 | 54.7 | 54.7 | 54 | 226 |
| 1715722200 | 53.5 | 0.35 | 0.66 | 61.1 | 61.1 | 53.5 | 4 |
| 1715635800 | 53.15 | 1.45 | 2.80 | 53.1 | 53.16 | 53.1 | 4500 |
| 1715376600 | 51.7 | 0.44 | 0.86 | 51.8 | 52 | 51.7 | 618 |
| 1715290140 | 51.26 | 0.39 | 0.77 | 50.39 | 51.3 | 50.39 | 327 |
| 1715203800 | 50.87 | -0.13 | -0.25 | 50.85 | 50.95 | 50.85 | 28 |
| 1715117400 | 51 | 0 | 0.00 | 51.12 | 51.12 | 51 | 112 |
| 1715031000 | 51 | -0.1 | -0.20 | 51.55 | 51.74 | 51 | 159 |
| 1714771800 | 51.1 | -1.15 | -2.20 | 52.45 | 52.45 | 51.1 | 4304 |
| 1714685400 | 52.25 | 3.7 | 7.62 | 50.85 | 52.25 | 50.84 | 3273 |
| 1714512600 | 48.55 | -0.08 | -0.16 | 48.4 | 48.85 | 48.11 | 2064 |
| 1714426200 | 48.63 | 0.93 | 1.95 | 48.6 | 48.63 | 48.6 | 73 |
| 1714167000 | 47.7 | 0.25 | 0.53 | 49.3 | 49.3 | 47.7 | 86 |
| 1714080540 | 47.45 | 2.42 | 5.37 | 47.1 | 47.45 | 46.8 | 104 |
| 1713994200 | 45.03 | 0.53 | 1.19 | 45.03 | 45.03 | 45.03 | 21 |
| 1713907800 | 44.5 | 0.98 | 2.25 | 46.04 | 46.04 | 41.21 | 78 |
| 1713821400 | 43.52 | 0 | 0.00 | 43.52 | 43.52 | 43.52 | 0 |
| 1713562200 | 43.52 | 0 | 0.00 | 43.52 | 43.52 | 43.52 | 0 |
| 1713475800 | 43.52 | 1.16 | 2.74 | 42.96 | 43.88 | 42.96 | 132 |
| 1713389400 | 42.36 | -1.28 | -2.93 | 42.68 | 42.68 | 42.36 | 69 |
| 1713302940 | 43.64 | -0.2 | -0.46 | 43.72 | 43.72 | 43.64 | 1210 |
| 1713216600 | 43.84 | -0.24 | -0.54 | 45.92 | 45.92 | 43.84 | 180 |
| 1712957400 | 44.08 | -0.64 | -1.43 | 43.52 | 44.08 | 43.52 | 315 |
| 1712870940 | 44.72 | -0.28 | -0.62 | 44.2 | 44.92 | 44.2 | 264 |
| 1712784540 | 45 | -1.08 | -2.34 | 45 | 45 | 45 | 45 |
| 1712698140 | 46.08 | 0 | 0.00 | 46.08 | 46.08 | 46.08 | 0 |
| 1712611740 | 46.08 | 1.38 | 3.09 | 46 | 46.08 | 46 | 74 |
| 1712352600 | 44.7 | -0.22 | -0.49 | 44.7 | 44.7 | 44.6 | 163 |
| 1712266140 | 44.92 | -0.03 | -0.07 | 46.28 | 46.28 | 44.92 | 2 |
| 1712179740 | 44.95 | 0.4 | 0.90 | 45.3 | 45.6 | 44.95 | 900 |
| 1712093400 | 44.55 | -1.35 | -2.94 | 48.99 | 48.99 | 44.55 | 884 |
| 1712006940 | 45.9 | -0.8 | -1.71 | 46.6 | 46.6 | 45.9 | 14 |
| 1711661400 | 46.7 | -0.2 | -0.43 | 48.35 | 48.35 | 46.7 | 1345 |
| 1711574940 | 46.9 | 1.69 | 3.74 | 46 | 46.9 | 46 | 3587 |
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
