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 | -0.2201 | -0.427627744317 | 51.47 | 51.59 | 49.92 | 12338723 | 50.52332287 | CS |
| 4 | -1.6401 | -3.10096426546 | 52.89 | 54.87 | 49.92 | 8824461 | 52.38600238 | CS |
| 12 | 5.2099 | 11.3160295395 | 46.04 | 54.87 | 45.73 | 8185872 | 50.57730935 | CS |
| 26 | 8.3299 | 19.4079683131 | 42.92 | 54.87 | 40.65 | 9589536 | 46.68556885 | CS |
| 52 | 9.0399 | 21.4164889837 | 42.21 | 54.87 | 39.065 | 9874856 | 44.0503015 | CS |
| 156 | 2.5499 | 5.23593429158 | 48.7 | 57.05 | 39.065 | 9083993 | 45.74099506 | CS |
| 260 | 10.2799 | 25.0912863071 | 40.97 | 57.05 | 30.95 | 9117159 | 44.8905441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 51.02 | 0.63 | 1.25 | 50.43 | 51.2 | 50.3 | 10943944 |
| 1726872000 | 50.39 | 0.16 | 0.32 | 50.25 | 50.3979 | 49.92 | 22649939 |
| 1726785600 | 50.23 | -0.4 | -0.79 | 50.62 | 50.74 | 50.07 | 10461435 |
| 1726699200 | 50.63 | 0.13 | 0.26 | 50.5 | 51.045 | 50.38 | 7778801 |
| 1726612800 | 50.5 | -1.2 | -2.32 | 51.47 | 51.59 | 50.43 | 10883946 |
| 1726526400 | 51.7 | -1.26 | -2.38 | 52.04 | 52.3 | 51.62 | 11040100 |
| 1726267200 | 52.96 | 0.32 | 0.61 | 52.8 | 52.965 | 52.58 | 7946159 |
| 1726180800 | 52.64 | -0.53 | -1.00 | 53.12 | 53.22 | 52.52 | 7322785 |
| 1726094400 | 53.17 | -0.91 | -1.68 | 53.96 | 53.96 | 52.525 | 7783491 |
| 1726008000 | 54.08 | -0.05 | -0.09 | 54.11 | 54.29 | 53.835 | 6117726 |
| 1725921600 | 54.13 | 0.44 | 0.82 | 53.79 | 54.2 | 53.6 | 8144813 |
| 1725662400 | 53.69 | -0.58 | -1.07 | 54.27 | 54.54 | 53.56 | 8206644 |
| 1725576000 | 54.27 | -0.44 | -0.80 | 54.87 | 54.95 | 54.2 | 8072652 |
| 1725489600 | 54.71 | 0.64 | 1.18 | 54.24 | 54.76 | 54.1801 | 7809719 |
| 1725403200 | 54.07 | 0.3 | 0.56 | 53.78 | 54.475 | 53.74 | 10683884 |
| 1725057600 | 53.77 | 0.41 | 0.77 | 53.45 | 53.82 | 53.25 | 8009024 |
| 1724971200 | 53.36 | 0.14 | 0.26 | 53.31 | 53.465 | 53.085 | 5241092 |
| 1724884800 | 53.22 | 0.21 | 0.40 | 53.15 | 53.53 | 52.99 | 6792465 |
| 1724798400 | 53.01 | 0.3 | 0.57 | 52.89 | 53.03 | 52.615 | 4699346 |
| 1724712000 | 52.71 | 0.27 | 0.51 | 52.51 | 53.08 | 52.45 | 8068654 |
| 1724452800 | 52.44 | 0.61 | 1.18 | 51.98 | 52.46 | 51.75 | 9147658 |
| 1724366400 | 51.83 | 0.02 | 0.04 | 51.89 | 51.94 | 51.47 | 6981415 |
| 1724280000 | 51.81 | 0.37 | 0.72 | 51.53 | 51.86 | 51.44 | 6167810 |
| 1724193600 | 51.44 | 0.12 | 0.23 | 51.33 | 51.7 | 51.195 | 7303356 |
| 1724107200 | 51.32 | 0 | 0.00 | 51.4 | 51.56 | 51.21 | 6487603 |
| 1723848000 | 51.32 | 0.58 | 1.14 | 50.74 | 51.36 | 50.7 | 7699110 |
| 1723761600 | 50.74 | -0.45 | -0.88 | 51.2 | 51.36 | 50.63 | 8382186 |
| 1723675200 | 51.19 | 0.08 | 0.16 | 50.99 | 51.395 | 50.84 | 5999742 |
| 1723588800 | 51.11 | 0.8 | 1.59 | 50.34 | 51.16 | 50.34 | 6652056 |
| 1723502400 | 50.31 | -0.12 | -0.24 | 50.44 | 50.7384 | 50.15 | 5940901 |
| 1723243200 | 50.43 | -0.02 | -0.04 | 50.36 | 50.66 | 50.26 | 5498818 |
| 1723156800 | 50.45 | 0.42 | 0.84 | 49.73 | 50.805 | 49.73 | 7658570 |
| 1723070400 | 50.03 | 0.55 | 1.11 | 49.58 | 50.68 | 49.54 | 10290136 |
| 1722984000 | 49.48 | 0.13 | 0.26 | 49.32 | 50.125 | 49.3 | 8006844 |
| 1722897600 | 49.35 | -1.72 | -3.37 | 49.99 | 50.775 | 49.01 | 14328923 |
| 1722638400 | 51.07 | 1.05 | 2.10 | 50.39 | 51.4 | 49.88 | 12670405 |
| 1722552000 | 50.02 | 1.01 | 2.06 | 49.61 | 50.04 | 49.4 | 9976163 |
| 1722465600 | 49.01 | -1.54 | -3.05 | 48.27 | 49.05 | 47.57 | 19163672 |
| 1722379200 | 50.55 | 0.02 | 0.04 | 50.38 | 50.85 | 50.27 | 8658903 |
| 1722292800 | 50.53 | 0.1 | 0.20 | 50.35 | 50.725 | 49.985 | 6266443 |
| 1722033600 | 50.43 | 0.63 | 1.27 | 49.8 | 50.47 | 49.55 | 6995077 |
| 1721947200 | 49.8 | 0.38 | 0.77 | 49.73 | 50.4699 | 49.6 | 10341011 |
| 1721860800 | 49.42 | 0.3 | 0.61 | 49.19 | 49.54 | 48.71 | 8778903 |
| 1721774400 | 49.12 | -0.28 | -0.57 | 49.49 | 49.7295 | 49 | 6918789 |
| 1721688000 | 49.4 | -0.05 | -0.10 | 49.4 | 49.5566 | 49.04 | 5096953 |
| 1721428800 | 49.45 | 0.12 | 0.24 | 49.58 | 49.64 | 49.27 | 5774310 |
| 1721342400 | 49.33 | -0.06 | -0.12 | 49.05 | 49.92 | 48.94 | 6787046 |
| 1721256000 | 49.39 | 1.36 | 2.83 | 48.17 | 49.47 | 48.13 | 10036504 |
| 1721169600 | 48.03 | 0.31 | 0.65 | 47.85 | 48.18 | 47.66 | 6202845 |
| 1721083200 | 47.72 | -0.01 | -0.02 | 47.8 | 48.06 | 47.53 | 8733156 |
| 1720824000 | 47.73 | 0.65 | 1.38 | 47.2 | 47.825 | 47.11 | 7336262 |
| 1720737600 | 47.08 | 0.15 | 0.32 | 46.81 | 47.135 | 46.6 | 7440310 |
| 1720651200 | 46.93 | 0.23 | 0.49 | 46.87 | 47.21 | 46.54 | 9561715 |
| 1720564800 | 46.7 | 0.68 | 1.48 | 46.03 | 46.99 | 46.02 | 9398229 |
| 1720478400 | 46.02 | -0.08 | -0.17 | 46.1 | 46.37 | 45.87 | 5315508 |
| 1720219200 | 46.1 | 0.15 | 0.33 | 45.92 | 46.1 | 45.76 | 6880574 |
| 1720040640 | 45.95 | -0.1 | -0.22 | 46.05 | 46.14 | 45.73 | 3663823 |
| 1719960000 | 46.05 | 0.02 | 0.04 | 46.04 | 46.1339 | 45.76 | 5463166 |
| 1719873600 | 46.03 | 0.57 | 1.25 | 45.9 | 46.415 | 45.75 | 7069827 |
| 1719614400 | 45.46 | 0 | 0.00 | 45.46 | 45.46 | 45.46 | 0 |
| 1719528000 | 45.46 | -0.9 | -1.94 | 46.32 | 46.4 | 45.17 | 8632839 |
| 1719441600 | 46.36 | -0.06 | -0.13 | 46.2 | 46.56 | 46.18 | 7404981 |
| 1719355200 | 46.42 | -0.03 | -0.06 | 46.49 | 46.59 | 46.27 | 10517849 |
| 1719268800 | 46.45 | 0.71 | 1.55 | 45.99 | 46.585 | 45.85 | 10235446 |
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
