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 | 2.42 | 4.66640956421 | 51.86 | 54.76 | 51.3142 | 93971 | 53.53048668 | CS |
| 4 | 4.81 | 9.72306448353 | 49.47 | 54.97 | 47.17 | 130420 | 51.42898223 | CS |
| 12 | -6.58 | -10.8116989813 | 60.86 | 63.29 | 47.17 | 133004 | 54.07370373 | CS |
| 26 | -29.55 | -35.2499105332 | 83.83 | 84.58 | 47.17 | 135001 | 63.33805623 | CS |
| 52 | -21.51 | -28.3810529094 | 75.79 | 95.61 | 47.17 | 129274 | 73.44589491 | CS |
| 156 | -108.71 | -66.6973433953 | 162.99 | 188.76 | 47.17 | 179555 | 105.96376896 | CS |
| 260 | -45.4 | -45.5457463884 | 99.68 | 188.76 | 47.17 | 152861 | 112.27900317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715898900 | 54.28 | 1.25 | 2.36 | 53.03 | 54.31 | 52.97 | 99220 |
| 1715812500 | 53.03 | -0.86 | -1.60 | 54.32 | 54.32 | 52.51 | 110845 |
| 1715726100 | 53.89 | 0.57 | 1.07 | 53.81 | 54.76 | 53.405 | 68309 |
| 1715639700 | 53.32 | 0.03 | 0.06 | 53.73 | 54.47 | 53.24 | 86687 |
| 1715380500 | 53.29 | 1.43 | 2.76 | 51.86 | 53.615 | 51.3142 | 104795 |
| 1715294100 | 51.86 | -1.29 | -2.43 | 52.98 | 53.47 | 51.61 | 167067 |
| 1715207700 | 53.15 | 0.75 | 1.43 | 52.44 | 54.97 | 52.34 | 195326 |
| 1715121300 | 52.4 | -0.48 | -0.91 | 53.02 | 53.42 | 52.28 | 104542 |
| 1715034900 | 52.88 | 0.61 | 1.17 | 52.35 | 53.35 | 52.3 | 97337 |
| 1714775700 | 52.27 | 0.64 | 1.24 | 52.37 | 53.04 | 52 | 109297 |
| 1714689300 | 51.63 | 0.31 | 0.60 | 51.59 | 52 | 51.37 | 137787 |
| 1714602900 | 51.32 | 1.19 | 2.37 | 50 | 51.55 | 49.96 | 91488 |
| 1714516500 | 50.13 | -0.46 | -0.91 | 50.04 | 50.52 | 49.24 | 112426 |
| 1714430100 | 50.59 | 1.03 | 2.08 | 49.85 | 51.147 | 49.76 | 103517 |
| 1714170900 | 49.56 | -0.06 | -0.12 | 47.6 | 49.77 | 47.17 | 229508 |
| 1714084500 | 49.62 | -0.67 | -1.33 | 49.62 | 49.84 | 48.43 | 237575 |
| 1713998100 | 50.29 | -0.03 | -0.06 | 50.13 | 50.32 | 49.33 | 133526 |
| 1713911700 | 50.32 | 0.2 | 0.40 | 50.12 | 51.22 | 50.02 | 229520 |
| 1713825300 | 50.12 | 0.02 | 0.04 | 50.5 | 50.68 | 49.44 | 88690 |
| 1713566100 | 50.1 | 0.98 | 2.00 | 49.47 | 50.12 | 49.0609 | 101983 |
| 1713479700 | 49.12 | 0.63 | 1.30 | 48.76 | 49.4 | 48.33 | 113160 |
| 1713393300 | 48.49 | 0.15 | 0.31 | 49 | 49.67 | 48.29 | 160912 |
| 1713306900 | 48.34 | -0.09 | -0.19 | 48.04 | 49.01 | 47.965 | 126274 |
| 1713220500 | 48.43 | -0.18 | -0.37 | 48.69 | 49.4194 | 48.04 | 118574 |
| 1712961300 | 48.61 | -1.44 | -2.88 | 49.5 | 49.69 | 48.51 | 167970 |
| 1712874900 | 50.05 | 0.35 | 0.70 | 49.77 | 50.53 | 49.44 | 107453 |
| 1712788500 | 49.7 | -2.69 | -5.13 | 51.73 | 51.73 | 49.35 | 127102 |
| 1712702100 | 52.39 | 0 | 0.00 | 52.2 | 52.99 | 51.93 | 110376 |
| 1712615700 | 52.39 | 0.89 | 1.73 | 51.71 | 52.66 | 51.18 | 111722 |
| 1712356500 | 51.5 | -0.76 | -1.45 | 52 | 52.21 | 50.93 | 237167 |
| 1712270100 | 52.26 | -0.97 | -1.82 | 53.27 | 54.24 | 52.26 | 202317 |
| 1712183700 | 53.23 | -0.85 | -1.57 | 53.75 | 54.0519 | 53 | 145252 |
| 1712097300 | 54.08 | -1.39 | -2.51 | 55.1 | 55.41 | 53.935 | 91770 |
| 1712010900 | 55.47 | -1.65 | -2.89 | 56.97 | 56.97 | 55.1 | 152975 |
| 1711665300 | 57.12 | 0.32 | 0.56 | 56.88 | 57.15 | 56.1 | 159258 |
| 1711578900 | 56.8 | 1.36 | 2.45 | 55.84 | 56.8 | 55.78 | 115772 |
| 1711492500 | 55.44 | -0.54 | -0.96 | 55.92 | 56.09 | 55.2 | 66845 |
| 1711406100 | 55.98 | 0.08 | 0.14 | 55.74 | 56.82 | 55.4456 | 88863 |
| 1711146900 | 55.9 | -0.82 | -1.45 | 56.74 | 56.81 | 55.84 | 72500 |
| 1711060500 | 56.72 | -0.36 | -0.63 | 57.23 | 57.23 | 56.14 | 67621 |
| 1710974100 | 57.08 | -0.44 | -0.76 | 57.51 | 57.82 | 56.15 | 95126 |
| 1710887700 | 57.52 | -0.31 | -0.54 | 57.53 | 57.94 | 57.2 | 138544 |
| 1710801300 | 57.83 | 0.76 | 1.33 | 57.48 | 58.77 | 56.91 | 137395 |
| 1710542100 | 57.07 | -0.32 | -0.56 | 57.34 | 58.25 | 56.95 | 138331 |
| 1710455700 | 57.39 | -0.91 | -1.56 | 58.41 | 58.41 | 57.28 | 188792 |
| 1710369300 | 58.3 | 0.24 | 0.41 | 57.84 | 59.02 | 57.64 | 92734 |
| 1710282900 | 58.06 | -0.9 | -1.53 | 59.22 | 59.22 | 57.68 | 78804 |
| 1710196500 | 58.96 | 2.35 | 4.15 | 56.18 | 59.23 | 56.18 | 114902 |
| 1709940900 | 56.61 | 0.14 | 0.25 | 56.55 | 57.07 | 56.12 | 129569 |
| 1709854500 | 56.47 | 0.31 | 0.55 | 56.26 | 56.94 | 55.98 | 170606 |
| 1709768100 | 56.16 | -0.92 | -1.61 | 57.29 | 57.29 | 55.185 | 166667 |
| 1709681700 | 57.08 | 0.07 | 0.12 | 56.98 | 58.36 | 56.59 | 177414 |
| 1709595300 | 57.01 | -3.28 | -5.44 | 60.04 | 60.16 | 57 | 171729 |
| 1709336100 | 60.29 | 0.14 | 0.23 | 60 | 60.955 | 59.3 | 131996 |
| 1709249700 | 60.15 | 0.74 | 1.25 | 59.87 | 60.47 | 59.77 | 189250 |
| 1709163300 | 59.41 | -1.02 | -1.69 | 59.85 | 60.21 | 59.39 | 129351 |
| 1709076900 | 60.43 | -0.21 | -0.35 | 61 | 61.09 | 60.125 | 99021 |
| 1708990500 | 60.64 | -1.29 | -2.08 | 61.93 | 63.29 | 60.17 | 227923 |
| 1708731300 | 61.93 | 0.55 | 0.90 | 60.86 | 62.65 | 60.86 | 130343 |
| 1708644900 | 61.38 | 1.68 | 2.81 | 59.65 | 61.43 | 59.24 | 163837 |
| 1708558500 | 59.7 | -1.63 | -2.66 | 60.99 | 61.3499 | 59.59 | 141640 |
| 1708472100 | 61.33 | 0.87 | 1.44 | 59.88 | 61.62 | 59.88 | 239987 |
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
