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 | 1.55 | 2.91957054059 | 53.09 | 54.73 | 51.12 | 19980223 | 52.15552243 | SP |
| 4 | 9.15 | 20.1143108375 | 45.49 | 54.73 | 45.245 | 20324857 | 51.1694644 | SP |
| 12 | 10.1 | 22.6762460709 | 44.54 | 54.73 | 40.28 | 22871370 | 48.46868069 | SP |
| 26 | 17.4 | 46.723952739 | 37.24 | 54.73 | 33.42 | 19654508 | 44.41200807 | SP |
| 52 | 20.81 | 61.5134496009 | 33.83 | 54.73 | 32.835 | 18826092 | 41.43107881 | SP |
| 156 | 23.37 | 74.7361688519 | 31.27 | 54.73 | 21.52 | 21242319 | 32.87899293 | SP |
| 260 | 22.84 | 71.8238993711 | 31.8 | 54.73 | 21.52 | 21876799 | 33.96606493 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 54.46 | 0.93 | 1.74 | 54.34 | 54.7 | 53.85 | 22511936 |
| 1749767400 | 53.53 | 1.59 | 3.06 | 52.8 | 53.7553 | 52.715 | 23616624 |
| 1749681000 | 51.94 | 0.51 | 0.99 | 51.51 | 51.94 | 51.29 | 12194832 |
| 1749594600 | 51.43 | -0.7 | -1.34 | 52.43 | 52.595 | 51.12 | 17289956 |
| 1749508200 | 52.13 | 0.51 | 0.99 | 51.67 | 52.32 | 51.41 | 15243691 |
| 1749249000 | 51.62 | -1.53 | -2.88 | 53.09 | 53.09 | 51.47 | 31556014 |
| 1749162600 | 53.15 | -0.06 | -0.11 | 53.75 | 54.62 | 52.81 | 28141621 |
| 1749076200 | 53.21 | 0.12 | 0.23 | 53.26 | 53.496 | 52.87 | 17271093 |
| 1748989800 | 53.09 | -0.68 | -1.26 | 52.86 | 53.09 | 52.365 | 24463289 |
| 1748903400 | 53.77 | 3.12 | 6.16 | 51.72 | 53.83 | 51.655 | 39358369 |
| 1748644200 | 50.65 | 0.37 | 0.74 | 49.85 | 50.72 | 49.72 | 16787103 |
| 1748557800 | 50.28 | -0.07 | -0.14 | 50.59 | 50.84 | 49.94 | 11461598 |
| 1748471400 | 50.35 | 0.58 | 1.17 | 49.92 | 50.36 | 49.78 | 13138111 |
| 1748385000 | 49.77 | -0.76 | -1.50 | 49.41 | 50.31 | 49.34 | 20414003 |
| 1748039400 | 50.53 | 1.35 | 2.75 | 50.35 | 50.79 | 49.75 | 21462380 |
| 1747953000 | 49.18 | -0.26 | -0.53 | 49.28 | 49.57 | 48.7 | 15412242 |
| 1747866600 | 49.44 | 0.63 | 1.29 | 49.08 | 49.6993 | 48.97 | 21800697 |
| 1747780200 | 48.81 | 1.47 | 3.11 | 47.43 | 48.815 | 47.26 | 23434547 |
| 1747693800 | 47.34 | 1.01 | 2.18 | 47.1 | 47.4 | 46.65 | 16954458 |
| 1747434600 | 46.33 | -0.16 | -0.34 | 45.49 | 46.35 | 45.245 | 16171647 |
| 1747348200 | 46.49 | 0.94 | 2.06 | 46.05 | 46.6 | 45.605 | 20572778 |
| 1747261800 | 45.55 | -0.99 | -2.13 | 45.505 | 45.66 | 45.1 | 24426212 |
| 1747175400 | 46.54 | -0.08 | -0.17 | 46.72 | 46.75 | 46.16 | 20566461 |
| 1747089000 | 46.62 | -3.75 | -7.44 | 48.055 | 48.08 | 46.345 | 36348361 |
| 1746829800 | 50.37 | 1.49 | 3.05 | 49.615 | 50.47 | 49.105 | 17947964 |
| 1746743400 | 48.88 | -0.94 | -1.89 | 49.85 | 50.05 | 48.72 | 20376165 |
| 1746657000 | 49.82 | -0.97 | -1.91 | 49.54 | 50.28 | 49.29 | 22413655 |
| 1746570600 | 50.79 | 2.07 | 4.25 | 49.91 | 50.83 | 49.365 | 31023231 |
| 1746484200 | 48.72 | 1.64 | 3.48 | 48.87 | 48.9 | 48.05 | 18485810 |
| 1746225000 | 47.08 | -0.12 | -0.25 | 47.85 | 48.11 | 46.73 | 13911643 |
| 1746138600 | 47.2 | -1.81 | -3.69 | 47.55 | 47.64 | 46.89 | 24436650 |
| 1746052200 | 49.01 | 0.53 | 1.09 | 48 | 49.025 | 47.99 | 14620541 |
| 1745965800 | 48.48 | -0.95 | -1.92 | 48.78 | 49.21 | 48.4 | 11640408 |
| 1745879400 | 49.43 | 0.62 | 1.27 | 48.595 | 49.43 | 48.31 | 15104867 |
| 1745620200 | 48.81 | -0.95 | -1.91 | 48.215 | 48.895 | 48.08 | 19304627 |
| 1745533800 | 49.76 | 1.03 | 2.11 | 49.61 | 49.82 | 48.795 | 19277261 |
| 1745447400 | 48.73 | -1.5 | -2.99 | 47.93 | 49.175 | 47.77 | 38411800 |
| 1745361000 | 50.23 | -1.43 | -2.77 | 51.9 | 51.95 | 50.015 | 37920238 |
| 1745274600 | 51.66 | 0.74 | 1.45 | 52.66 | 53.25 | 50.945 | 36232211 |
| 1744929000 | 50.92 | -0.99 | -1.91 | 51.51 | 51.6 | 50.365 | 25643636 |
| 1744842600 | 51.91 | 1.38 | 2.73 | 52.307 | 52.81 | 51.285 | 36592211 |
| 1744756200 | 50.53 | 0.51 | 1.02 | 50.465 | 50.74 | 49.9 | 14058921 |
| 1744669800 | 50.02 | 0.32 | 0.64 | 48.95 | 50.2 | 48.42 | 18698558 |
| 1744410600 | 49.7 | 2.53 | 5.36 | 48.865 | 50.1451 | 48.86 | 40955621 |
| 1744324200 | 47.17 | 2.18 | 4.85 | 45.265 | 47.655 | 45.16 | 35476641 |
| 1744237800 | 44.99 | 3.49 | 8.41 | 43.27 | 45.325 | 42.765 | 47865920 |
| 1744151400 | 41.5 | 0.05 | 0.12 | 43.27 | 43.53 | 41.175 | 22490154 |
| 1744065000 | 41.45 | -0.23 | -0.55 | 40.71 | 43.695 | 40.28 | 32607953 |
| 1743805800 | 41.68 | -4.04 | -8.84 | 44.475 | 44.57 | 41.455 | 59982765 |
| 1743719400 | 45.72 | -0.04 | -0.09 | 43.86 | 46.71 | 43.53 | 30536609 |
| 1743633000 | 45.76 | -0.04 | -0.09 | 45.77 | 46.01 | 45.12 | 15825499 |
| 1743546600 | 45.8 | -0.17 | -0.37 | 45.93 | 46.26 | 45.34 | 15924788 |
| 1743460200 | 45.97 | 0.4 | 0.88 | 46 | 46.095 | 44.5 | 21606660 |
| 1743201000 | 45.57 | -0.19 | -0.42 | 46.1 | 46.94 | 45.44 | 20855050 |
| 1743114600 | 45.76 | 1.09 | 2.44 | 45.22 | 45.895 | 44.9201 | 14569463 |
| 1743028200 | 44.67 | -0.35 | -0.78 | 45.22 | 45.29 | 44.56 | 10126018 |
| 1742941800 | 45.02 | 0.77 | 1.74 | 44.87 | 45.62 | 44.86 | 14012218 |
| 1742855400 | 44.25 | -0.25 | -0.56 | 44.555 | 44.76 | 44.185 | 13296524 |
| 1742596200 | 44.5 | -0.66 | -1.46 | 44.54 | 44.63 | 43.84 | 16061598 |
| 1742509800 | 45.16 | -0.07 | -0.15 | 44.645 | 45.335 | 44.38 | 9127422 |
| 1742423400 | 45.23 | 0.38 | 0.85 | 44.87 | 45.275 | 44.54 | 17112916 |
| 1742337000 | 44.85 | 0.28 | 0.63 | 45.44 | 45.645 | 44.69 | 21700616 |
| 1742250600 | 44.57 | 0.93 | 2.13 | 43.86 | 44.63 | 43.77 | 16287845 |
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
