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 | 2.57 | 4.81093223512 | 53.42 | 56.07 | 52.41 | 4182864 | 54.06191772 | CS |
| 4 | -2.16 | -3.71453138435 | 58.15 | 58.58 | 52.41 | 3927013 | 55.33127733 | CS |
| 12 | 6.79 | 13.8008130081 | 49.2 | 58.58 | 48.22 | 4778134 | 54.02627682 | CS |
| 26 | 12.54 | 28.8607594937 | 43.45 | 58.58 | 42.41 | 4557544 | 51.05129098 | CS |
| 52 | 17.555 | 45.6745154156 | 38.435 | 58.58 | 38.351 | 3640077 | 48.41937151 | CS |
| 156 | 24.755 | 79.2540419401 | 31.235 | 58.58 | 25.5525 | 2058568 | 41.75705238 | CS |
| 260 | 39.495 | 239.436192786 | 16.495 | 58.58 | 13.9225 | 1842367 | 35.33117909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 55.73 | 0.51 | 0.92 | 54.99 | 56.07 | 54.94 | 2553782 |
| 1714084500 | 55.22 | 0.29 | 0.53 | 54.8 | 55.36 | 54.315 | 4655457 |
| 1713998100 | 54.93 | 0.62 | 1.14 | 54.26 | 55.04 | 54.2 | 3717817 |
| 1713911700 | 54.31 | 1.01 | 1.89 | 53.37 | 54.48 | 53.26 | 3582334 |
| 1713825300 | 53.3 | 0.42 | 0.79 | 53.28 | 53.57 | 52.865 | 3307197 |
| 1713566100 | 52.88 | -0.32 | -0.60 | 53.42 | 53.62 | 52.41 | 5783159 |
| 1713479700 | 53.2 | -0.82 | -1.52 | 54.19 | 54.34 | 53.16 | 3489650 |
| 1713393300 | 54.02 | -0.36 | -0.66 | 54.49 | 54.76 | 53.87 | 3565344 |
| 1713306900 | 54.38 | -0.37 | -0.68 | 54.88 | 54.89 | 54.335 | 4505525 |
| 1713220500 | 54.75 | -0.63 | -1.14 | 56.09 | 56.26 | 54.56 | 4880016 |
| 1712961300 | 55.38 | -0.62 | -1.11 | 55.41 | 55.76 | 55.07 | 3609589 |
| 1712874900 | 56 | -0.03 | -0.05 | 55.98 | 56.2 | 55.51 | 3368609 |
| 1712788500 | 56.03 | -0.66 | -1.16 | 55.85 | 56.31 | 55.53 | 3767052 |
| 1712702100 | 56.69 | 0.41 | 0.73 | 56.55 | 56.75 | 55.61 | 3374525 |
| 1712615700 | 56.28 | -0.27 | -0.48 | 56.59 | 56.84 | 56.195 | 3953031 |
| 1712356500 | 56.55 | 0.81 | 1.45 | 56.56 | 56.95 | 55.81 | 3387853 |
| 1712270100 | 55.74 | -1.63 | -2.84 | 58.06 | 58.35 | 55.705 | 4284234 |
| 1712183700 | 57.37 | 0.12 | 0.21 | 57.13 | 57.97 | 57.02 | 3866547 |
| 1712097300 | 57.25 | -0.82 | -1.41 | 57.515 | 57.515 | 56.765 | 3900251 |
| 1712010900 | 58.07 | 0.15 | 0.26 | 58.15 | 58.58 | 57.72 | 4161098 |
| 1711665300 | 57.92 | 0.68 | 1.19 | 57.88 | 58.15 | 57.44 | 5084241 |
| 1711578900 | 57.24 | 0.02 | 0.03 | 57.74 | 57.905 | 56.805 | 3713430 |
| 1711492500 | 57.22 | 0.04 | 0.07 | 57.32 | 57.4 | 57.03 | 4302188 |
| 1711406100 | 57.18 | -0.23 | -0.40 | 57.41 | 57.55 | 57.015 | 3667554 |
| 1711146900 | 57.41 | 0.2 | 0.35 | 57.3 | 57.59 | 57.18 | 4500863 |
| 1711060500 | 57.21 | 0.31 | 0.54 | 57.325 | 57.855 | 57.19 | 5824394 |
| 1710974100 | 56.9 | 0.63 | 1.12 | 56.42 | 56.945 | 56.28 | 3887395 |
| 1710887700 | 56.27 | 0.18 | 0.32 | 56.37 | 56.5 | 56.01 | 3694590 |
| 1710801300 | 56.09 | -0.04 | -0.07 | 56.56 | 56.77 | 56.04 | 3588948 |
| 1710542100 | 56.13 | -0.29 | -0.51 | 56.45 | 56.75 | 56 | 10434766 |
| 1710455700 | 56.42 | 0.17 | 0.30 | 56.64 | 56.96 | 56.27 | 8974616 |
| 1710369300 | 56.25 | 1.06 | 1.92 | 55.1 | 56.455 | 54.98 | 9044669 |
| 1710282900 | 55.19 | 0.66 | 1.21 | 54.77 | 55.41 | 54.35 | 5398901 |
| 1710196500 | 54.53 | -0.43 | -0.78 | 54.96 | 54.96 | 53.71 | 5446137 |
| 1709940900 | 54.96 | -0.25 | -0.45 | 55.19 | 55.83 | 54.72 | 4094619 |
| 1709854500 | 55.21 | 0.59 | 1.08 | 55.14 | 55.38 | 54.94 | 4260946 |
| 1709768100 | 54.62 | 0.76 | 1.41 | 54.19 | 54.84 | 53.93 | 5377730 |
| 1709681700 | 53.86 | -0.24 | -0.44 | 54.09 | 54.1 | 53.575 | 6521683 |
| 1709595300 | 54.1 | 0.52 | 0.97 | 53.68 | 54.35 | 53.57 | 4882116 |
| 1709336100 | 53.58 | 0.43 | 0.81 | 53.04 | 53.7 | 52.67 | 4814367 |
| 1709249700 | 53.15 | 0.07 | 0.13 | 53.32 | 53.38 | 52.58 | 8881507 |
| 1709163300 | 53.08 | 0.16 | 0.30 | 52.65 | 53.145 | 52.3 | 4917870 |
| 1709076900 | 52.92 | 0.42 | 0.80 | 52.43 | 52.995 | 51.92 | 5575354 |
| 1708990500 | 52.5 | 1.12 | 2.18 | 51.06 | 52.81 | 50.9695 | 9657553 |
| 1708731300 | 51.38 | 1.97 | 3.99 | 48.94 | 51.535 | 48.5775 | 13718211 |
| 1708644900 | 49.41 | 0.52 | 1.06 | 49.62 | 49.895 | 49.27 | 5443864 |
| 1708558500 | 48.89 | 0.37 | 0.76 | 48.33 | 49.02 | 48.22 | 3072311 |
| 1708472100 | 48.52 | -0.44 | -0.90 | 49.03 | 49.24 | 48.475 | 4557861 |
| 1708126500 | 48.96 | -0.77 | -1.55 | 49.64 | 49.77 | 48.925 | 3927183 |
| 1708040100 | 49.73 | 0.51 | 1.04 | 49.34 | 49.87 | 49.04 | 3618229 |
| 1707953700 | 49.22 | -0.01 | -0.02 | 49.54 | 49.745 | 48.71 | 3769464 |
| 1707867300 | 49.23 | -1.25 | -2.48 | 49.744 | 49.915 | 48.795 | 4968222 |
| 1707780900 | 50.48 | -0.43 | -0.84 | 50.74 | 50.86 | 50.29 | 2710572 |
| 1707521700 | 50.91 | -0.05 | -0.10 | 50.97 | 51.145 | 50.65 | 3139123 |
| 1707435300 | 50.96 | 0.11 | 0.22 | 50.8 | 51.07 | 50.59 | 2219445 |
| 1707348900 | 50.85 | 0.37 | 0.73 | 50.82 | 51.265 | 50.58 | 3794336 |
| 1707262500 | 50.48 | 0.49 | 0.98 | 50.12 | 50.5 | 49.76 | 3130408 |
| 1707176100 | 49.99 | -0.04 | -0.08 | 49.998 | 50.1475 | 49.4 | 4520302 |
| 1706916900 | 50.03 | 0.83 | 1.69 | 49.2 | 50.24 | 48.92 | 4073548 |
| 1706830500 | 49.2 | 1.16 | 2.41 | 48.29 | 49.225 | 48.06 | 3153641 |
| 1706744100 | 48.04 | -0.91 | -1.86 | 48.75 | 49.0147 | 47.92 | 4018849 |
| 1706657700 | 48.95 | 0.29 | 0.60 | 48.43 | 48.99 | 48.38 | 3274432 |
| 1706571300 | 48.66 | 0.6 | 1.25 | 47.84 | 48.665 | 47.73 | 3513475 |
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
