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 | 1.35 | 2.66798418972 | 50.6 | 51.96 | 49.33 | 650077 | 50.39076352 | CS |
| 4 | 0.93 | 1.82281458252 | 51.02 | 54.16 | 49.33 | 828143 | 51.45326036 | CS |
| 12 | -0.52 | -0.991042500476 | 52.47 | 57.375 | 49.33 | 1021334 | 52.85528688 | CS |
| 26 | 4.91 | 10.4379251701 | 47.04 | 57.46 | 43.385 | 1144182 | 51.35655217 | CS |
| 52 | -4.49 | -7.95535081502 | 56.44 | 62.88 | 43.385 | 1314083 | 53.0459187 | CS |
| 156 | -20.48 | -28.2755764186 | 72.43 | 84.23 | 43.385 | 912147 | 59.71972484 | CS |
| 260 | 10.2 | 24.4311377246 | 41.75 | 84.23 | 33.41 | 821050 | 56.90908554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 51.95 | 1.47 | 2.91 | 51.19 | 51.96 | 50.89 | 1061977 |
| 1714689600 | 50.48 | 0.05 | 0.10 | 50.75 | 50.75 | 50.05 | 707973 |
| 1714603200 | 50.43 | 0.64 | 1.29 | 49.6 | 51.29 | 49.33 | 897336 |
| 1714516800 | 49.79 | -0.82 | -1.62 | 50.32 | 50.75 | 49.77 | 519923 |
| 1714430400 | 50.61 | 0.06 | 0.12 | 50.63 | 51.27 | 50.6 | 579998 |
| 1714171200 | 50.55 | 0.18 | 0.36 | 50.6 | 51.065 | 50.55 | 545156 |
| 1714084800 | 50.37 | -1.07 | -2.08 | 51.34 | 51.4 | 50.02 | 613282 |
| 1713998400 | 51.44 | 0.17 | 0.33 | 51.08 | 51.99 | 51.05 | 882995 |
| 1713912000 | 51.27 | 0.02 | 0.04 | 51.52 | 51.65 | 51.02 | 900460 |
| 1713825600 | 51.25 | 0.9 | 1.79 | 50.66 | 51.58 | 50.4625 | 967602 |
| 1713566400 | 50.35 | -0.4 | -0.79 | 51.03 | 51.56 | 49.94 | 1056894 |
| 1713480000 | 50.75 | -0.45 | -0.88 | 51.17 | 51.54 | 50.65 | 969555 |
| 1713393600 | 51.2 | -0.59 | -1.14 | 51.74 | 52.04 | 51.1 | 1160561 |
| 1713307200 | 51.79 | -0.03 | -0.06 | 51.74 | 52.02 | 50.75 | 1091496 |
| 1713220800 | 51.82 | 0.15 | 0.29 | 52.22 | 52.84 | 51.58 | 757042 |
| 1712961600 | 51.67 | -0.8 | -1.52 | 51.94 | 52.39 | 51.32 | 731371 |
| 1712875200 | 52.47 | -0.64 | -1.21 | 53.79 | 54.16 | 52.33 | 757063 |
| 1712788800 | 53.11 | -0.57 | -1.06 | 52.885 | 53.51 | 52.44 | 617323 |
| 1712702400 | 53.68 | 0.51 | 0.96 | 53.36 | 53.73 | 53.13 | 679916 |
| 1712616000 | 53.17 | 1.34 | 2.59 | 52.08 | 53.4 | 51.855 | 1286155 |
| 1712356800 | 51.83 | 0.61 | 1.19 | 51.02 | 51.87 | 50.89 | 878893 |
| 1712270400 | 51.22 | -1.12 | -2.14 | 52.77 | 52.865 | 51.13 | 1126860 |
| 1712184000 | 52.34 | 0.52 | 1.00 | 51.7 | 52.71 | 51.28 | 1159144 |
| 1712097600 | 51.82 | -1.31 | -2.47 | 52.52 | 52.6 | 51.48 | 767637 |
| 1712011200 | 53.13 | -0.51 | -0.95 | 53.78 | 54.04 | 52.47 | 1415750 |
| 1711665600 | 53.64 | 0.58 | 1.09 | 53 | 53.98 | 52.77 | 764354 |
| 1711579200 | 53.06 | 1.44 | 2.79 | 52 | 53.26 | 51.88 | 874390 |
| 1711492800 | 51.62 | 0.47 | 0.92 | 51.41 | 51.86 | 50.91 | 825739 |
| 1711406400 | 51.15 | -0.87 | -1.67 | 52.12 | 52.26 | 50.87 | 832839 |
| 1711147200 | 52.02 | -0.11 | -0.21 | 52.6 | 52.7275 | 51.87 | 858677 |
| 1711060800 | 52.13 | 0.3 | 0.58 | 52.22 | 52.51 | 51.38 | 959866 |
| 1710974400 | 51.83 | -0.15 | -0.29 | 51.97 | 52.1604 | 51 | 773717 |
| 1710888000 | 51.98 | 0.33 | 0.64 | 51.75 | 52.03 | 51.56 | 970430 |
| 1710801600 | 51.65 | 0.25 | 0.49 | 53.47 | 53.58 | 51.58 | 1695031 |
| 1710542400 | 51.4 | -0.47 | -0.91 | 51.42 | 52.5 | 51.0323 | 2682396 |
| 1710456000 | 51.87 | -3.48 | -6.29 | 55.17 | 55.31 | 51.21 | 2940009 |
| 1710369600 | 55.35 | 0.06 | 0.11 | 55.36 | 56 | 55.065 | 611104 |
| 1710283200 | 55.29 | 0.19 | 0.34 | 54.78 | 56 | 54.34 | 671952 |
| 1710196800 | 55.1 | -0.26 | -0.47 | 55.13 | 55.66 | 54.28 | 853062 |
| 1709941200 | 55.36 | 0.98 | 1.80 | 54.49 | 55.8 | 54.285 | 989691 |
| 1709854800 | 54.38 | -0.11 | -0.20 | 54.97 | 55.31 | 54 | 713954 |
| 1709768400 | 54.49 | 0.81 | 1.51 | 53.82 | 54.7 | 53.73 | 661494 |
| 1709682000 | 53.68 | -1.52 | -2.75 | 54.22 | 55.22 | 53.41 | 797412 |
| 1709595600 | 55.2 | 0.75 | 1.38 | 54.53 | 55.24 | 54 | 847202 |
| 1709336400 | 54.45 | 0.46 | 0.85 | 53.77 | 54.75 | 53.19 | 629728 |
| 1709250000 | 53.99 | -0.47 | -0.86 | 54.69 | 55.01 | 53.83 | 1314772 |
| 1709163600 | 54.46 | -1.97 | -3.49 | 55.98 | 56.255 | 54.09 | 936466 |
| 1709077200 | 56.43 | 0.52 | 0.93 | 55.91 | 57.375 | 55.68 | 1462097 |
| 1708990800 | 55.91 | -0.38 | -0.68 | 56.2 | 56.88 | 55.68 | 1145051 |
| 1708731600 | 56.29 | 1.03 | 1.86 | 55.19 | 56.38 | 54.83 | 1244391 |
| 1708645200 | 55.26 | 0.26 | 0.47 | 55 | 56.12 | 54.55 | 1032863 |
| 1708558800 | 55 | 0.84 | 1.55 | 53.56 | 56.66 | 52.61 | 2790030 |
| 1708472400 | 54.16 | 0.34 | 0.63 | 53.57 | 54.42 | 52.96 | 1578617 |
| 1708126800 | 53.82 | 0.27 | 0.50 | 53.4 | 54.51 | 53.01 | 962001 |
| 1708040400 | 53.55 | 0.8 | 1.52 | 53.03 | 53.62 | 52.9 | 873065 |
| 1707954000 | 52.75 | 0.6 | 1.15 | 52.5 | 52.87 | 51.78 | 1114409 |
| 1707867600 | 52.15 | -0.15 | -0.29 | 51.19 | 52.34 | 51.1 | 1360863 |
| 1707781200 | 52.3 | -0.06 | -0.11 | 52.26 | 53.04 | 51.95 | 956563 |
| 1707522000 | 52.36 | -0.12 | -0.23 | 52.47 | 52.85 | 51.98 | 545483 |
| 1707435600 | 52.48 | -0.36 | -0.68 | 52.53 | 52.725 | 52 | 478723 |
| 1707349200 | 52.84 | 0.13 | 0.25 | 52.9 | 53.18 | 52.25 | 532065 |
| 1707262800 | 52.71 | 0.75 | 1.44 | 52.17 | 52.95 | 51.85 | 931115 |
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
