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 | 0 | 0 | 55.5 | 58 | 54.2 | 204 | 55.31451518 | DR |
| 4 | 3.5 | 6.73076923077 | 52 | 58 | 50.7 | 251 | 52.28307531 | DR |
| 12 | 5.6 | 11.2224448898 | 49.9 | 58 | 46.74 | 221 | 51.69984702 | DR |
| 26 | 9.2 | 19.8704103672 | 46.3 | 58 | 43.47 | 209 | 49.03872565 | DR |
| 52 | 15.64 | 39.2373306573 | 39.86 | 58 | 37.95 | 430 | 45.5753366 | DR |
| 156 | 1.18839875 | 2.18811215771 | 54.31160125 | 138.88 | 37.51 | 688 | 47.44567868 | DR |
| 260 | 28.35752737 | 104.47658088 | 27.14247263 | 138.88 | 27.14247263 | 1155 | 47.50983 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286940 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729200540 | 55.5 | -0.35 | -0.63 | 55.85 | 55.85 | 55.5 | 824 |
| 1729114140 | 55.85 | 1.15 | 2.10 | 56 | 56 | 55.7 | 18 |
| 1729027740 | 54.7 | 0.38 | 0.70 | 55.05 | 55.34 | 54.7 | 57 |
| 1728941340 | 54.32 | 0.12 | 0.22 | 54.32 | 54.44 | 54.32 | 71 |
| 1728682200 | 54.2 | 0.55 | 1.03 | 55.5 | 58 | 54.2 | 51 |
| 1728595740 | 53.65 | -0.4 | -0.74 | 54.05 | 54.36 | 53.65 | 114 |
| 1728509400 | 54.05 | 2.45 | 4.75 | 54 | 54.05 | 53.85 | 16 |
| 1728423000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 0 |
| 1728336600 | 51.6 | 0.55 | 1.08 | 50.7 | 51.75 | 50.7 | 1222 |
| 1728077400 | 51.05 | 0 | 0.00 | 51 | 51.15 | 50.95 | 1354 |
| 1727991000 | 51.05 | -0.4 | -0.78 | 51.6 | 51.8 | 51.05 | 54 |
| 1727904540 | 51.45 | -0.5 | -0.96 | 51.45 | 51.45 | 51.45 | 50 |
| 1727818200 | 51.95 | 0.4 | 0.78 | 51.6 | 51.95 | 51.55 | 4 |
| 1727731800 | 51.55 | 0.2 | 0.39 | 51.3 | 51.55 | 50.75 | 873 |
| 1727472600 | 51.35 | -0.05 | -0.10 | 51.35 | 51.35 | 51.35 | 10 |
| 1727386140 | 51.4 | 0.1 | 0.19 | 51.25 | 51.4 | 50.85 | 15 |
| 1727299740 | 51.3 | -1.7 | -3.21 | 52.25 | 52.25 | 51.3 | 15 |
| 1727213400 | 53 | 0.05 | 0.09 | 53 | 53 | 53 | 5 |
| 1727127000 | 52.95 | 0.95 | 1.83 | 52.85 | 52.95 | 52.85 | 13 |
| 1726867800 | 52 | 0.6 | 1.17 | 52 | 52 | 52 | 1 |
| 1726781400 | 51.4 | -1.65 | -3.11 | 51.4 | 51.4 | 51.4 | 900 |
| 1726695000 | 53.05 | -0.85 | -1.58 | 53.05 | 53.05 | 53.05 | 3 |
| 1726608600 | 53.9 | -0.76 | -1.39 | 53.9 | 53.9 | 53.9 | 36 |
| 1726522140 | 54.66 | 0 | 0.00 | 54.66 | 54.66 | 54.66 | 0 |
| 1726262940 | 54.66 | 0 | 0.00 | 54.66 | 54.66 | 54.66 | 0 |
| 1726176540 | 54.66 | -0.18 | -0.33 | 54.74 | 54.74 | 54.66 | 908 |
| 1726090140 | 54.84 | -0.01 | -0.02 | 54.57 | 54.84 | 54.57 | 102 |
| 1726003740 | 54.85 | 0.4 | 0.73 | 54.34 | 55 | 54.34 | 52 |
| 1725917400 | 54.45 | 2.15 | 4.11 | 54.2 | 54.45 | 54.2 | 6 |
| 1725658200 | 52.3 | 0 | 0.00 | 52.3 | 52.3 | 52.3 | 0 |
| 1725571800 | 52.3 | -1.25 | -2.33 | 53.1 | 53.1 | 52.3 | 5 |
| 1725485400 | 53.55 | 0.65 | 1.23 | 52.9 | 54 | 52.9 | 32 |
| 1725399000 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
| 1725312600 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
| 1725053400 | 52.9 | 0.1 | 0.19 | 53.75 | 53.75 | 52.9 | 68 |
| 1724967000 | 52.8 | 1.1 | 2.13 | 52.8 | 52.8 | 52.8 | 20 |
| 1724880600 | 51.7 | -0.2 | -0.39 | 51.7 | 51.7 | 51.7 | 1 |
| 1724794140 | 51.9 | -0.17 | -0.33 | 51.54 | 51.9 | 51.54 | 20 |
| 1724707740 | 52.07 | 0 | 0.00 | 52.07 | 52.07 | 52.07 | 0 |
| 1724448540 | 52.07 | 0 | 0.00 | 52.07 | 52.07 | 52.07 | 0 |
| 1724362140 | 52.07 | 1.57 | 3.11 | 51.6 | 52.07 | 51.6 | 21 |
| 1724275740 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1724189340 | 50.5 | -0.36 | -0.71 | 50.79 | 50.79 | 50.5 | 6 |
| 1724102940 | 50.86 | 0.21 | 0.41 | 50.55 | 50.86 | 50.2 | 27 |
| 1723843800 | 50.65 | 1.45 | 2.95 | 50.55 | 50.65 | 50.55 | 959 |
| 1723757400 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1723671000 | 49.2 | -0.21 | -0.43 | 49.2 | 49.2 | 49.2 | 20 |
| 1723584600 | 49.41 | 0.06 | 0.12 | 49.41 | 49.41 | 49.41 | 10 |
| 1723498200 | 49.35 | -0.26 | -0.52 | 49.4 | 49.4 | 49.35 | 11 |
| 1723239000 | 49.61 | -1.39 | -2.73 | 50.4 | 50.4 | 49.45 | 29 |
| 1723152600 | 51 | -0.7 | -1.35 | 51.95 | 51.95 | 51 | 694 |
| 1723066200 | 51.7 | 0.2 | 0.39 | 51.9 | 51.9 | 51.7 | 20 |
| 1722979740 | 51.5 | -0.53 | -1.02 | 51.95 | 52.11 | 51.5 | 13 |
| 1722893400 | 52.03 | -0.97 | -1.83 | 52.99 | 53.69 | 52.03 | 430 |
| 1722634200 | 53 | 1 | 1.92 | 52.92 | 53 | 52.45 | 3 |
| 1722547800 | 52 | 1.7 | 3.38 | 50.4 | 52 | 50.4 | 3 |
| 1722461400 | 50.3 | 0.85 | 1.72 | 49.75 | 50.3 | 49.28 | 79 |
| 1722374940 | 49.45 | 0.45 | 0.92 | 49.49 | 49.5 | 49.24 | 6 |
| 1722288600 | 49 | -0.7 | -1.41 | 46.99 | 49.33 | 46.74 | 1009 |
| 1722029400 | 49.7 | -1 | -1.97 | 49.9 | 50.15 | 49.62 | 787 |
| 1721943000 | 50.7 | 0.15 | 0.30 | 50.31 | 51.11 | 50.31 | 688 |
| 1721856600 | 50.55 | 2.05 | 4.23 | 49 | 50.55 | 49 | 429 |
| 1721770140 | 48.5 | 0.5 | 1.04 | 48.5 | 48.5 | 48.32 | 42 |
| 1721683800 | 48 | 0.2 | 0.42 | 48 | 48 | 48 | 400 |
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
