We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.353356890459 | 53.77 | 55.69 | 53.71 | 4824562 | 55.05685581 | CS |
| 4 | 0.27 | 0.502886943565 | 53.69 | 55.69 | 52.1723 | 4140102 | 54.04359343 | CS |
| 12 | -6.71 | -11.0598318774 | 60.67 | 60.68 | 46.79 | 5747320 | 53.23917321 | CS |
| 26 | -5.67 | -9.50863659232 | 59.63 | 64.245 | 46.79 | 4951007 | 56.73771956 | CS |
| 52 | -16.69 | -23.6234961076 | 70.65 | 70.97 | 46.79 | 4434301 | 58.66501464 | CS |
| 156 | -17.02 | -23.978585517 | 70.98 | 77.66 | 46.79 | 3497797 | 64.33872859 | CS |
| 260 | -2.24 | -3.98576512456 | 56.2 | 77.66 | 46.58 | 3303556 | 64.2213821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 53.96 | -1.05 | -1.91 | 54.58 | 54.68 | 53.71 | 6451711 |
| 1714084500 | 55.01 | -0.32 | -0.58 | 55.65 | 55.69 | 54.35 | 6717605 |
| 1713998100 | 55.33 | 0.06 | 0.11 | 54.31 | 55.6375 | 54.15 | 4613882 |
| 1713911700 | 55.27 | 0.31 | 0.56 | 54.68 | 55.49 | 54.68 | 4431510 |
| 1713825300 | 54.96 | 0.24 | 0.44 | 54.82 | 55.205 | 54.47 | 3996069 |
| 1713566100 | 54.72 | 0.96 | 1.79 | 53.77 | 55 | 53.77 | 4477716 |
| 1713479700 | 53.76 | 0.57 | 1.07 | 53.66 | 53.97 | 53.1 | 3086995 |
| 1713393300 | 53.19 | 0.66 | 1.26 | 53.01 | 53.355 | 52.44 | 3926394 |
| 1713306900 | 52.53 | -0.64 | -1.20 | 53.04 | 53.09 | 52.1723 | 3849836 |
| 1713220500 | 53.17 | 0 | 0.00 | 53.33 | 53.665 | 52.825 | 3826485 |
| 1712961300 | 53.17 | -0.32 | -0.60 | 53.73 | 53.9 | 52.84 | 3010394 |
| 1712874900 | 53.49 | -0.26 | -0.48 | 54.09 | 54.2 | 53.1701 | 2630991 |
| 1712788500 | 53.75 | -0.62 | -1.14 | 53.39 | 53.89 | 52.87 | 3263923 |
| 1712702100 | 54.37 | 0.29 | 0.54 | 54.45 | 54.575 | 54.04 | 2328871 |
| 1712615700 | 54.08 | 0.55 | 1.03 | 53.64 | 54.16 | 53.565 | 4473443 |
| 1712356500 | 53.53 | -0.24 | -0.45 | 53.53 | 53.77 | 52.955 | 4483930 |
| 1712270100 | 53.77 | -0.32 | -0.59 | 54.74 | 54.96 | 53.445 | 7021917 |
| 1712183700 | 54.09 | 0.01 | 0.02 | 53.85 | 54.115 | 53.28 | 4122632 |
| 1712097300 | 54.08 | 0.8 | 1.50 | 53.28 | 54.17 | 53.14 | 4560968 |
| 1712010900 | 53.28 | -0.47 | -0.87 | 53.69 | 53.74 | 53.01 | 4266572 |
| 1711665300 | 53.75 | 0.37 | 0.69 | 53.24 | 53.89 | 53.24 | 3556392 |
| 1711578900 | 53.38 | 1.58 | 3.05 | 52.21 | 53.4 | 52.18 | 3688135 |
| 1711492500 | 51.8 | -0.68 | -1.30 | 52.49 | 52.65 | 51.58 | 3497782 |
| 1711406100 | 52.48 | 0.21 | 0.40 | 52.3 | 52.73 | 52.245 | 3022656 |
| 1711146900 | 52.27 | -0.03 | -0.06 | 52.5 | 52.71 | 52.04 | 3312606 |
| 1711060500 | 52.3 | -0.28 | -0.53 | 52.72 | 53.13 | 52.28 | 3854111 |
| 1710974100 | 52.58 | 0.15 | 0.29 | 52.14 | 52.725 | 52.03 | 4547174 |
| 1710887700 | 52.43 | 0.39 | 0.75 | 51.95 | 52.985 | 51.95 | 5656982 |
| 1710801300 | 52.04 | 0.05 | 0.10 | 51.72 | 52.415 | 51.37 | 7217688 |
| 1710542100 | 51.99 | 0.11 | 0.21 | 51.76 | 52.235 | 51.5694 | 11153180 |
| 1710455700 | 51.88 | 0.38 | 0.74 | 50.78 | 51.9 | 50.7592 | 15222352 |
| 1710369300 | 51.5 | -0.4 | -0.77 | 52.06 | 52.435 | 51.42 | 5420026 |
| 1710282900 | 51.9 | -1.01 | -1.91 | 52.63 | 53 | 51.64 | 8808999 |
| 1710196500 | 52.91 | 1.89 | 3.70 | 52.71 | 53.3 | 52.125 | 9837472 |
| 1709940900 | 51.02 | 0.98 | 1.96 | 50.08 | 51.4 | 49.89 | 8848732 |
| 1709854500 | 50.04 | 1.6 | 3.30 | 48.97 | 50.79 | 48.69 | 17176726 |
| 1709768100 | 48.44 | -0.21 | -0.43 | 49.28 | 50.02 | 46.79 | 14401088 |
| 1709681700 | 48.65 | -2.41 | -4.72 | 51.14 | 51.63 | 48.305 | 12850759 |
| 1709595300 | 51.06 | 1.49 | 3.01 | 49.17 | 51.21 | 48.52 | 10184371 |
| 1709336100 | 49.57 | -3.12 | -5.92 | 51.66 | 51.66 | 48.98 | 19038576 |
| 1709249700 | 52.69 | -4.98 | -8.64 | 57.37 | 57.39 | 52.1 | 22781514 |
| 1709163300 | 57.67 | -0.61 | -1.05 | 58.19 | 58.245 | 57.495 | 6761904 |
| 1709076900 | 58.28 | 0.23 | 0.40 | 58.14 | 58.59 | 58.01 | 5750756 |
| 1708990500 | 58.05 | -1.28 | -2.16 | 59.27 | 59.33 | 58.02 | 2418852 |
| 1708731300 | 59.33 | 0 | 0.00 | 59.3 | 60.03 | 59.09 | 2415408 |
| 1708644900 | 59.33 | -0.48 | -0.80 | 59.19 | 59.51 | 58.55 | 3251218 |
| 1708558500 | 59.81 | 0.62 | 1.05 | 59.73 | 60.17 | 59.38 | 3579131 |
| 1708472100 | 59.19 | 0.12 | 0.20 | 59.11 | 59.845 | 58.95 | 2895119 |
| 1708126500 | 59.07 | 0.06 | 0.10 | 59 | 59.27 | 58.565 | 2476070 |
| 1708040100 | 59.01 | 0.33 | 0.56 | 58.88 | 59.666 | 58.75 | 3571439 |
| 1707953700 | 58.68 | 0.4 | 0.69 | 58.28 | 58.76 | 57.82 | 3965909 |
| 1707867300 | 58.28 | -0.69 | -1.17 | 58.98 | 59.2 | 57.23 | 3253432 |
| 1707780900 | 58.97 | 0.8 | 1.38 | 58.2 | 59.1 | 58.02 | 2691147 |
| 1707521700 | 58.17 | 0.17 | 0.29 | 57.9 | 58.2 | 57.67 | 2732597 |
| 1707435300 | 58 | -0.37 | -0.63 | 58.23 | 58.23 | 57.405 | 2570283 |
| 1707348900 | 58.37 | -0.07 | -0.12 | 58.72 | 58.73 | 58.14 | 2621191 |
| 1707262500 | 58.44 | -0.08 | -0.14 | 58.39 | 58.785 | 58.18 | 2918313 |
| 1707176100 | 58.52 | -1.3 | -2.17 | 59.06 | 59.29 | 58.455 | 3177018 |
| 1706916900 | 59.82 | -1.32 | -2.16 | 60.67 | 60.68 | 59.26 | 3901771 |
| 1706830500 | 61.14 | 1.27 | 2.12 | 59.69 | 61.15 | 59.12 | 5303174 |
| 1706744100 | 59.87 | 0.11 | 0.18 | 60.21 | 60.67 | 59.34 | 13842728 |
| 1706657700 | 59.76 | 0.1 | 0.17 | 59.51 | 60.18 | 59.075 | 3782944 |
| 1706571300 | 59.66 | 0.27 | 0.45 | 59.52 | 60.115 | 59.2946 | 4798768 |
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
