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 | -4.84083631569 | 53.09 | 53.84 | 50.05 | 428275 | 51.84855928 | CS |
| 4 | -4.92 | -8.87445887446 | 55.44 | 56.43 | 50.05 | 612186 | 52.39123157 | CS |
| 12 | -10.48 | -17.1803278689 | 61 | 63.96 | 50.05 | 490385 | 56.57047352 | CS |
| 26 | -0.51 | -0.999412110523 | 51.03 | 65.03 | 48.63 | 501419 | 56.54680066 | CS |
| 52 | -4.58 | -8.31215970962 | 55.1 | 66.14 | 43.04 | 506317 | 54.62672861 | CS |
| 156 | -8.63 | -14.5900253593 | 59.15 | 72.13 | 43.04 | 470193 | 55.80791649 | CS |
| 260 | -8.63 | -14.5900253593 | 59.15 | 72.13 | 43.04 | 470193 | 55.80791649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 50.39 | -0.76 | -1.49 | 51.06 | 51.31 | 50.37 | 347902 |
| 1716244800 | 51.15 | -1.26 | -2.40 | 52.31 | 52.76 | 51.11 | 460106 |
| 1715985600 | 52.41 | 0.21 | 0.40 | 52.24 | 52.535 | 51.6501 | 335780 |
| 1715899200 | 52.2 | -0.44 | -0.84 | 52.89 | 53.31 | 52.06 | 339103 |
| 1715812800 | 52.64 | 0.14 | 0.27 | 53.09 | 53.84 | 52.45 | 658485 |
| 1715726400 | 52.5 | 0.79 | 1.53 | 52.15 | 53.38 | 51.79 | 741166 |
| 1715640000 | 51.71 | 0.64 | 1.25 | 51.4 | 51.82 | 50.9 | 637012 |
| 1715380800 | 51.07 | 0.02 | 0.04 | 51.07 | 51.57 | 50.49 | 564981 |
| 1715294400 | 51.05 | 0.38 | 0.75 | 50.77 | 51.05 | 50.44 | 637141 |
| 1715208000 | 50.67 | -1.57 | -3.01 | 51.96 | 52.335 | 50.63 | 838021 |
| 1715121600 | 52.24 | 1.32 | 2.59 | 50.93 | 52.65 | 50.68 | 830901 |
| 1715035200 | 50.92 | -0.35 | -0.68 | 51.96 | 52.1 | 50.91 | 661048 |
| 1714776000 | 51.27 | -0.86 | -1.65 | 52.37 | 53.01 | 51 | 1147518 |
| 1714689600 | 52.13 | -3.27 | -5.90 | 53.46 | 53.905 | 50.92 | 1664180 |
| 1714603200 | 55.4 | 0.17 | 0.31 | 55.25 | 56.43 | 54.465 | 567125 |
| 1714516800 | 55.23 | -0.67 | -1.20 | 55.44 | 55.96 | 55.22 | 451341 |
| 1714430400 | 55.9 | 0.64 | 1.16 | 55.46 | 56.36 | 55.46 | 382943 |
| 1714171200 | 55.26 | 0.16 | 0.29 | 55.05 | 55.53 | 54.815 | 303515 |
| 1714084800 | 55.1 | -1.07 | -1.90 | 55.51 | 55.52 | 54.69 | 349487 |
| 1713998400 | 56.17 | 0.7 | 1.26 | 55.44 | 56.24 | 55.135 | 324148 |
| 1713912000 | 55.47 | -0.04 | -0.07 | 55.42 | 56.17 | 55.24 | 475742 |
| 1713825600 | 55.51 | -0.32 | -0.57 | 56.69 | 56.89 | 55.33 | 933548 |
| 1713566400 | 55.83 | 0.56 | 1.01 | 55.39 | 55.98 | 54.96 | 640924 |
| 1713480000 | 55.27 | -0.97 | -1.72 | 56.2 | 56.44 | 54.86 | 482929 |
| 1713393600 | 56.24 | -0.26 | -0.46 | 56.76 | 57.08 | 55.97 | 443624 |
| 1713307200 | 56.5 | -0.31 | -0.55 | 56.59 | 56.92 | 55.5 | 416796 |
| 1713220800 | 56.81 | -1.74 | -2.97 | 59.12 | 59.12 | 56.49 | 578861 |
| 1712961600 | 58.55 | -1.24 | -2.07 | 59.28 | 59.81 | 58.1 | 342748 |
| 1712875200 | 59.79 | -0.16 | -0.27 | 60.11 | 60.61 | 59.3 | 335174 |
| 1712788800 | 59.95 | -2.48 | -3.97 | 61.74 | 61.915 | 59.74 | 430177 |
| 1712702400 | 62.43 | 0.75 | 1.22 | 61.74 | 62.79 | 61.57 | 473506 |
| 1712616000 | 61.68 | 1.04 | 1.72 | 61.01 | 61.95 | 60.3 | 470688 |
| 1712356800 | 60.64 | 0.93 | 1.56 | 59.65 | 60.96 | 59.65 | 334346 |
| 1712270400 | 59.71 | 0.37 | 0.62 | 59.84 | 60.79 | 59.39 | 618460 |
| 1712184000 | 59.34 | -0.98 | -1.62 | 59.78 | 60.58 | 59.28 | 491149 |
| 1712097600 | 60.32 | -1.11 | -1.81 | 60.6 | 61.05 | 59.99 | 314052 |
| 1712011200 | 61.43 | -1.02 | -1.63 | 62.41 | 62.66 | 61.132 | 418629 |
| 1711665600 | 62.45 | -0.01 | -0.02 | 62.05 | 62.625 | 61.95 | 351475 |
| 1711579200 | 62.46 | 2.18 | 3.62 | 61.05 | 62.5 | 60.77 | 322743 |
| 1711492800 | 60.28 | 0 | 0.00 | 60.58 | 60.68 | 60.085 | 256849 |
| 1711406400 | 60.28 | 0.07 | 0.12 | 60.42 | 61.235 | 60.17 | 387223 |
| 1711147200 | 60.21 | -0.04 | -0.07 | 60.11 | 60.33 | 59.73 | 243625 |
| 1711060800 | 60.25 | 0.35 | 0.58 | 60.06 | 60.98 | 60.06 | 267938 |
| 1710974400 | 59.9 | 0.42 | 0.71 | 59.12 | 60.05 | 59.04 | 244805 |
| 1710888000 | 59.48 | 0.74 | 1.26 | 58.84 | 60.125 | 58.6857 | 480924 |
| 1710801600 | 58.74 | -0.66 | -1.11 | 59.8 | 60.04 | 58.7 | 400665 |
| 1710542400 | 59.4 | -0.53 | -0.88 | 59.43 | 60.35 | 59.18 | 638002 |
| 1710456000 | 59.93 | -1.32 | -2.16 | 61.25 | 61.52 | 59.69 | 259236 |
| 1710369600 | 61.25 | -0.26 | -0.42 | 61.4 | 61.91 | 60.95 | 404066 |
| 1710283200 | 61.51 | -0.18 | -0.29 | 61.41 | 61.8 | 60.8 | 246371 |
| 1710196800 | 61.69 | -0.3 | -0.48 | 61.89 | 62.275 | 61.43 | 250470 |
| 1709941200 | 61.99 | -0.48 | -0.77 | 62.65 | 63.53 | 61.69 | 283402 |
| 1709854800 | 62.47 | -0.8 | -1.26 | 63.58 | 63.96 | 62.44 | 365586 |
| 1709768400 | 63.27 | 1.43 | 2.31 | 62.05 | 63.69 | 61.73 | 689135 |
| 1709682000 | 61.84 | -0.2 | -0.32 | 61.9 | 62.16 | 61.39 | 589387 |
| 1709595600 | 62.04 | 1.66 | 2.75 | 60.38 | 62.1 | 60.06 | 633713 |
| 1709336400 | 60.38 | 0.57 | 0.95 | 59.51 | 60.82 | 59.33 | 367020 |
| 1709250000 | 59.81 | -0.96 | -1.58 | 61.19 | 61.19 | 59.56 | 475900 |
| 1709163600 | 60.77 | -0.68 | -1.11 | 61 | 61.58 | 60.77 | 312051 |
| 1709077200 | 61.45 | -0.11 | -0.18 | 61.95 | 62.08 | 60.91 | 602896 |
| 1708990800 | 61.56 | -1.29 | -2.05 | 62.23 | 63 | 61.045 | 529412 |
| 1708731600 | 62.85 | -0.95 | -1.49 | 63.38 | 63.76 | 62.08 | 634059 |
| 1708645200 | 63.8 | 3.53 | 5.86 | 63.28 | 65.03 | 60.855 | 1434986 |
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
