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 | 2.06 | 4.08325074331 | 50.45 | 54.41 | 50.45 | 26493 | 52.60797996 | CS |
| 4 | -2.58 | -4.68324559811 | 55.09 | 56.26 | 50.02 | 30819 | 53.2885901 | CS |
| 12 | -0.44 | -0.830972615675 | 52.95 | 56.26 | 49.07 | 29349 | 53.20401557 | CS |
| 26 | 5.51 | 11.7234042553 | 47 | 59 | 46.32 | 24183 | 53.09121493 | CS |
| 52 | 15.75 | 42.845484222 | 36.76 | 59 | 34.2 | 27246 | 47.00305702 | CS |
| 156 | 22.66 | 75.9128978224 | 29.85 | 59 | 27.26 | 31515 | 38.59724725 | CS |
| 260 | 30.76 | 141.425287356 | 21.75 | 59 | 6.2 | 30515 | 31.17261541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 52.51 | 0.72 | 1.39 | 51.87 | 54.41 | 51.87 | 18299 |
| 1714084500 | 51.79 | -0.7 | -1.33 | 52.26 | 52.26 | 51.385 | 30351 |
| 1713998100 | 52.49 | -1.03 | -1.92 | 52.99 | 53.7 | 52.38 | 18233 |
| 1713911700 | 53.52 | 0.9 | 1.71 | 52.33 | 54.0999 | 52.33 | 19337 |
| 1713825300 | 52.62 | -0.21 | -0.40 | 52.83 | 54.31 | 52.48 | 23751 |
| 1713566100 | 52.83 | 2.01 | 3.96 | 50.45 | 52.95 | 50.45 | 40791 |
| 1713479700 | 50.82 | 0.54 | 1.07 | 50.3 | 51.6075 | 50.25 | 24614 |
| 1713393300 | 50.28 | -0.42 | -0.83 | 50.97 | 51.415 | 50.02 | 12910 |
| 1713306900 | 50.7 | -0.1 | -0.20 | 50.65 | 51.37 | 50.32 | 16013 |
| 1713220500 | 50.8 | -0.93 | -1.80 | 51.54 | 51.99 | 50.505 | 23637 |
| 1712961300 | 51.73 | 0.05 | 0.10 | 51.21 | 51.85 | 51.14 | 19650 |
| 1712874900 | 51.68 | 0.05 | 0.10 | 52.15 | 52.15 | 50.855 | 30574 |
| 1712788500 | 51.63 | -2.43 | -4.50 | 53.02 | 53.02 | 50.315 | 44280 |
| 1712702100 | 54.06 | -1.05 | -1.91 | 55.34 | 55.34 | 53.56 | 40142 |
| 1712615700 | 55.11 | 0.45 | 0.82 | 54.61 | 55.59 | 54.59 | 48934 |
| 1712356500 | 54.66 | -0.64 | -1.16 | 55.2 | 55.49 | 54.48 | 49928 |
| 1712270100 | 55.3 | -0.08 | -0.14 | 55.99 | 56.26 | 55.14 | 22104 |
| 1712183700 | 55.38 | 0.69 | 1.26 | 54.34 | 56.06 | 54.34 | 30023 |
| 1712097300 | 54.69 | -0.38 | -0.69 | 54.47 | 54.82 | 54.17 | 35221 |
| 1712010900 | 55.07 | -0.27 | -0.49 | 55.09 | 55.365 | 53.61 | 55072 |
| 1711665300 | 55.34 | 0.02 | 0.04 | 55.26 | 55.8 | 54.91 | 79870 |
| 1711578900 | 55.32 | 0.62 | 1.13 | 54.98 | 55.88 | 54.5 | 64231 |
| 1711492500 | 54.7 | 0.11 | 0.20 | 55 | 55 | 53.865 | 52572 |
| 1711406100 | 54.59 | 1.08 | 2.02 | 53.75 | 54.62 | 53.64 | 31019 |
| 1711146900 | 53.51 | -0.07 | -0.13 | 53.58 | 53.895 | 53.08 | 53033 |
| 1711060500 | 53.58 | 0.1 | 0.19 | 53.65 | 53.97 | 53 | 31706 |
| 1710974100 | 53.48 | 2.23 | 4.35 | 51 | 53.81 | 51 | 28762 |
| 1710887700 | 51.25 | 0.24 | 0.47 | 50.9 | 51.89 | 50.14 | 26583 |
| 1710801300 | 51.01 | 0.26 | 0.51 | 50.65 | 51.25 | 49.97 | 46116 |
| 1710542100 | 50.75 | 1.33 | 2.69 | 49.07 | 50.88 | 49.07 | 57235 |
| 1710455700 | 49.42 | -1.47 | -2.89 | 50.57 | 50.57 | 49.15 | 21709 |
| 1710369300 | 50.89 | -1.1 | -2.12 | 51.9 | 52.265 | 50.06 | 45025 |
| 1710282900 | 51.99 | -0.9 | -1.70 | 53 | 53.15 | 51.91 | 13981 |
| 1710196500 | 52.89 | -0.55 | -1.03 | 53.4 | 53.64 | 52.63 | 13375 |
| 1709940900 | 53.44 | -0.17 | -0.32 | 54.22 | 54.22 | 53.2 | 46360 |
| 1709854500 | 53.61 | 0.62 | 1.17 | 53.55 | 54.54 | 52.81 | 27729 |
| 1709768100 | 52.99 | -0.94 | -1.74 | 53.81 | 54.46 | 52.365 | 29383 |
| 1709681700 | 53.93 | 0.78 | 1.47 | 52.79 | 54.22 | 52.79 | 20223 |
| 1709595300 | 53.15 | 0.16 | 0.30 | 53 | 54 | 52.94 | 27180 |
| 1709336100 | 52.99 | -0.4 | -0.75 | 53.15 | 53.33 | 52.71 | 47089 |
| 1709249700 | 53.39 | 0.8 | 1.52 | 53.42 | 54.07 | 52.82 | 22244 |
| 1709163300 | 52.59 | -0.41 | -0.77 | 52.51 | 53.08 | 52.5 | 28618 |
| 1709076900 | 53 | 0.01 | 0.02 | 53.28 | 53.65 | 52.595 | 38768 |
| 1708990500 | 52.99 | -0.01 | -0.02 | 52.52 | 54.3131 | 52.27 | 14469 |
| 1708731300 | 53 | 0.3 | 0.57 | 52.41 | 53.05 | 52.16 | 12843 |
| 1708644900 | 52.7 | 0.5 | 0.96 | 52.3 | 53.01 | 52.1 | 15483 |
| 1708558500 | 52.2 | -0.55 | -1.04 | 52.9 | 52.905 | 51.68 | 13505 |
| 1708472100 | 52.75 | -1.05 | -1.95 | 53.79 | 53.79 | 52.26 | 16504 |
| 1708126500 | 53.8 | -0.31 | -0.57 | 54.11 | 54.42 | 53.34 | 18069 |
| 1708040100 | 54.11 | 0.86 | 1.62 | 53.34 | 54.63 | 52.82 | 28444 |
| 1707953700 | 53.25 | 1.24 | 2.38 | 53 | 53.37 | 52.02 | 15755 |
| 1707867300 | 52.01 | -3.35 | -6.05 | 54.1 | 55.1134 | 51.6 | 23076 |
| 1707780900 | 55.36 | 1.25 | 2.31 | 54.19 | 55.78 | 54.12 | 16092 |
| 1707521700 | 54.11 | 1.05 | 1.98 | 53.44 | 54.11 | 53.01 | 8017 |
| 1707435300 | 53.06 | 0.17 | 0.32 | 52.82 | 54.97 | 52.82 | 7570 |
| 1707348900 | 52.89 | -0.13 | -0.25 | 53.44 | 53.45 | 51.01 | 22315 |
| 1707262500 | 53.02 | 0.25 | 0.47 | 53.14 | 53.91 | 52.8844 | 13960 |
| 1707176100 | 52.77 | 0.02 | 0.04 | 52.76 | 53.74 | 52.15 | 17024 |
| 1706916900 | 52.75 | -0.88 | -1.64 | 52.95 | 54.875 | 52.39 | 20737 |
| 1706830500 | 53.63 | -1.2 | -2.19 | 54.93 | 56 | 53.14 | 18892 |
| 1706744100 | 54.83 | -3.65 | -6.24 | 59 | 59 | 54.32 | 35040 |
| 1706657700 | 58.48 | 1.36 | 2.38 | 56.54 | 58.79 | 55.175 | 28126 |
| 1706571300 | 57.12 | 1.5 | 2.70 | 56 | 57.6 | 56 | 34595 |
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
