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 | 1.3 | 2.39234449761 | 54.34 | 56.34 | 54.13 | 3239064 | 55.46407313 | CS |
| 4 | 5.86 | 11.771795902 | 49.78 | 56.34 | 49.7 | 2254555 | 53.72635022 | CS |
| 12 | 5.2 | 10.3092783505 | 50.44 | 56.34 | 48.595 | 2320595 | 52.05137204 | CS |
| 26 | 5.71 | 11.4360104146 | 49.93 | 56.34 | 48.04 | 2650039 | 51.55845418 | CS |
| 52 | -6.88 | -11.0044785669 | 62.52 | 62.59 | 46.9175 | 2167164 | 52.52685989 | CS |
| 156 | -7.84 | -12.3503465658 | 63.48 | 65.39 | 46.9175 | 1927426 | 54.1298323 | CS |
| 260 | -7.84 | -12.3503465658 | 63.48 | 65.39 | 46.9175 | 1927426 | 54.1298323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812500 | 55.64 | 0.34 | 0.61 | 56.04 | 56.16 | 55.58 | 1846212 |
| 1715726100 | 55.3 | -0.44 | -0.79 | 56.3 | 56.34 | 55.15 | 2419012 |
| 1715639700 | 55.74 | 0.32 | 0.58 | 55.69 | 56.06 | 55.45 | 2802530 |
| 1715380500 | 55.42 | -0.3 | -0.54 | 56.07 | 56.22 | 55.29 | 4709031 |
| 1715294100 | 55.72 | 1.15 | 2.11 | 54.15 | 55.86 | 54.15 | 4723727 |
| 1715207700 | 54.57 | 0.12 | 0.22 | 54.34 | 54.695 | 54.13 | 1541021 |
| 1715121300 | 54.45 | 0.49 | 0.91 | 54.19 | 54.68 | 53.91 | 1877386 |
| 1715034900 | 53.96 | -0.14 | -0.26 | 54.15 | 54.3 | 53.69 | 2469359 |
| 1714775700 | 54.1 | 0.55 | 1.03 | 53.92 | 54.19 | 53.33 | 3072001 |
| 1714689300 | 53.55 | 0.61 | 1.15 | 53.21 | 53.57 | 52.83 | 2149351 |
| 1714602900 | 52.94 | 0.49 | 0.93 | 52.19 | 53.36 | 52.11 | 2208558 |
| 1714516500 | 52.45 | -0.3 | -0.57 | 52.35 | 52.81 | 51.91 | 1823876 |
| 1714430100 | 52.75 | 1.06 | 2.05 | 51.95 | 52.78 | 51.9 | 2010700 |
| 1714170900 | 51.69 | -0.73 | -1.39 | 52.3 | 52.57 | 51.685 | 1191583 |
| 1714084500 | 52.42 | -0.06 | -0.11 | 52.31 | 52.59 | 51.825 | 1639205 |
| 1713998100 | 52.48 | 0.23 | 0.44 | 51.77 | 52.71 | 51.49 | 2108210 |
| 1713911700 | 52.25 | -0.01 | -0.02 | 52.06 | 52.73 | 51.93 | 1938455 |
| 1713825300 | 52.26 | 0.5 | 0.97 | 51.8 | 52.37 | 51.61 | 1461086 |
| 1713566100 | 51.76 | 0.8 | 1.57 | 51.04 | 51.97 | 51.04 | 1932341 |
| 1713479700 | 50.96 | 0.43 | 0.85 | 50.9 | 51.08 | 50.355 | 1713025 |
| 1713393300 | 50.53 | 0.97 | 1.96 | 49.78 | 50.67 | 49.7 | 1260460 |
| 1713306900 | 49.56 | -0.83 | -1.65 | 49.85 | 50.06 | 49.55 | 1881046 |
| 1713220500 | 50.39 | -0.56 | -1.10 | 51.15 | 51.41 | 50.2725 | 1985573 |
| 1712961300 | 50.95 | -0.51 | -0.99 | 51.48 | 51.75 | 50.68 | 1882037 |
| 1712874900 | 51.46 | -0.22 | -0.43 | 52 | 52.03 | 50.98 | 2053657 |
| 1712788500 | 51.68 | -1.29 | -2.44 | 51.95 | 51.975 | 51.37 | 1853888 |
| 1712702100 | 52.97 | 0.19 | 0.36 | 53.02 | 53.17 | 52.67 | 1651095 |
| 1712615700 | 52.78 | 0.58 | 1.11 | 52.06 | 52.91 | 52.06 | 2002629 |
| 1712356500 | 52.2 | -0.48 | -0.91 | 52.33 | 52.41 | 51.84 | 2018231 |
| 1712270100 | 52.68 | -0.04 | -0.08 | 53.09 | 53.215 | 52.33 | 2305303 |
| 1712183700 | 52.72 | -0.29 | -0.55 | 52.87 | 52.93 | 52.44 | 1310801 |
| 1712097300 | 53.01 | 0.27 | 0.51 | 53.095 | 53.415 | 52.875 | 2005786 |
| 1712010900 | 52.74 | -0.64 | -1.20 | 53.38 | 53.38 | 52.65 | 1453544 |
| 1711665300 | 53.38 | 0.33 | 0.62 | 53.1 | 53.595 | 52.99 | 2158362 |
| 1711578900 | 53.05 | 1.77 | 3.45 | 51.45 | 53.07 | 51.45 | 2194612 |
| 1711492500 | 51.28 | -0.14 | -0.27 | 51.69 | 51.76 | 51.06 | 1925374 |
| 1711406100 | 51.42 | -0.21 | -0.41 | 51.78 | 51.855 | 51.115 | 1694196 |
| 1711146900 | 51.63 | -0.16 | -0.31 | 52.13 | 52.2799 | 51.36 | 2400435 |
| 1711060500 | 51.79 | 0.02 | 0.04 | 51.74 | 52.19 | 51.69 | 2158705 |
| 1710974100 | 51.77 | -0.43 | -0.82 | 52.32 | 52.36 | 51.5 | 2270135 |
| 1710887700 | 52.2 | 0.44 | 0.85 | 51.69 | 52.43 | 51.69 | 1652000 |
| 1710801300 | 51.76 | 0.16 | 0.31 | 51.32 | 51.95 | 51.205 | 2235611 |
| 1710542100 | 51.6 | 0.66 | 1.30 | 50.82 | 51.72 | 50.82 | 3778872 |
| 1710455700 | 50.94 | -0.5 | -0.97 | 51.5 | 51.62 | 50.595 | 2273026 |
| 1710369300 | 51.44 | 0.17 | 0.33 | 51.91 | 52.35 | 51.29 | 2793695 |
| 1710282900 | 51.27 | -0.36 | -0.70 | 51.38 | 51.43 | 50.6 | 2258060 |
| 1710196500 | 51.63 | 0.07 | 0.14 | 51.38 | 52.14 | 51.33 | 2310182 |
| 1709940900 | 51.56 | 0.2 | 0.39 | 50.97 | 51.97 | 50.53 | 4148586 |
| 1709854500 | 51.36 | 0.68 | 1.34 | 51.13 | 51.44 | 51.01 | 3266355 |
| 1709768100 | 50.68 | 0.33 | 0.66 | 50.79 | 51.185 | 50.4 | 3005419 |
| 1709681700 | 50.35 | 0.36 | 0.72 | 50.35 | 51.15 | 50.045 | 3165075 |
| 1709595300 | 49.99 | 0.87 | 1.77 | 48.99 | 50.05 | 48.86 | 2814483 |
| 1709336100 | 49.12 | -0.42 | -0.85 | 49.46 | 49.555 | 48.595 | 2653707 |
| 1709249700 | 49.54 | -0.25 | -0.50 | 49.76 | 50.36 | 49.49 | 3767229 |
| 1709163300 | 49.79 | -0.41 | -0.82 | 49.89 | 50.235 | 49.7 | 2136935 |
| 1709076900 | 50.2 | 0.73 | 1.48 | 49.66 | 50.23 | 49.49 | 1653855 |
| 1708990500 | 49.47 | -1.1 | -2.18 | 50.44 | 50.44 | 49.41 | 1810896 |
| 1708731300 | 50.57 | 0.31 | 0.62 | 50.19 | 50.82 | 50.13 | 3482793 |
| 1708644900 | 50.26 | -0.35 | -0.69 | 50.32 | 50.565 | 49.95 | 3162859 |
| 1708558500 | 50.61 | 0.43 | 0.86 | 50.44 | 50.73 | 50.15 | 2018314 |
| 1708472100 | 50.18 | 0.15 | 0.30 | 50.13 | 50.61 | 49.95 | 2043023 |
| 1708126500 | 50.03 | 0.09 | 0.18 | 49.7 | 50.415 | 49.35 | 2771567 |
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
