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 | -1.42 | -2.9632721202 | 47.92 | 48.283 | 44.94 | 3887246 | 46.73401958 | CS |
| 4 | -6.06 | -11.5296803653 | 52.56 | 56.64 | 43.27 | 6255304 | 50.83183515 | CS |
| 12 | -12.69 | -21.4394323365 | 59.19 | 60.15 | 43.27 | 10010428 | 54.1238558 | CS |
| 26 | -0.8 | -1.69133192389 | 47.3 | 60.36 | 43.27 | 7036338 | 54.36108409 | CS |
| 52 | 10.39 | 28.7731930213 | 36.11 | 60.36 | 33.16 | 6314806 | 49.47746894 | CS |
| 156 | -0.93 | -1.96078431373 | 47.43 | 60.36 | 29.005 | 4340442 | 42.88172553 | CS |
| 260 | 15.27 | 48.8952929875 | 31.23 | 65.27 | 29.005 | 3788270 | 44.34572966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 46.28 | -0.02 | -0.04 | 46.11 | 47.085 | 46.11 | 3511121 |
| 1744843200 | 46.3 | -0.57 | -1.22 | 46.6 | 47.09 | 45.93 | 2844978 |
| 1744756800 | 46.87 | -0.71 | -1.49 | 47.58 | 48.283 | 46.73 | 2733213 |
| 1744670400 | 47.58 | 0.74 | 1.58 | 48.18 | 48.28 | 46.65 | 3506494 |
| 1744411200 | 46.84 | 0.64 | 1.39 | 45.72 | 47.07 | 44.94 | 5350962 |
| 1744324800 | 46.2 | -2.82 | -5.75 | 47.92 | 48.11 | 45.265 | 5000584 |
| 1744238400 | 49.02 | 4.36 | 9.76 | 44.2 | 49.64 | 43.27 | 7956413 |
| 1744152000 | 44.66 | -2.08 | -4.45 | 47.22 | 47.64 | 43.74 | 7550764 |
| 1744065600 | 46.74 | -1.24 | -2.58 | 45.73 | 48.89 | 44.32 | 7771227 |
| 1743806400 | 47.98 | -1.2 | -2.44 | 47.69 | 48.73 | 45.41 | 8127958 |
| 1743720000 | 49.18 | -5.28 | -9.70 | 51.73 | 51.96 | 48.105 | 9255901 |
| 1743633600 | 54.46 | 0.81 | 1.51 | 53.13 | 54.88 | 53.12 | 3830350 |
| 1743547200 | 53.65 | 0.3 | 0.56 | 53.4 | 53.69 | 52.06 | 3376337 |
| 1743460800 | 53.35 | 0.14 | 0.26 | 52.58 | 53.61 | 52.09 | 4930463 |
| 1743201600 | 53.21 | -1.39 | -2.55 | 54.53 | 54.83 | 52.85 | 4876161 |
| 1743115200 | 54.6 | -0.81 | -1.46 | 54.32 | 55.095 | 53.895 | 4790924 |
| 1743028800 | 55.41 | -0.85 | -1.51 | 55.43 | 56.1 | 54.75 | 8946525 |
| 1742942400 | 56.26 | 3.43 | 6.49 | 54.92 | 56.64 | 54.13 | 13742888 |
| 1742856000 | 52.83 | 1.44 | 2.80 | 51.52 | 53.01 | 51.28 | 8781622 |
| 1742596800 | 51.39 | -0.9 | -1.72 | 51.7 | 51.88 | 50.63 | 5286743 |
| 1742510400 | 52.29 | -0.33 | -0.63 | 52.56 | 52.77 | 52.14 | 6445566 |
| 1742424000 | 52.62 | 0.58 | 1.11 | 51.89 | 53.13 | 51.875 | 6938948 |
| 1742337600 | 52.04 | 0.46 | 0.89 | 51.69 | 52.345 | 51.35 | 4312922 |
| 1742251200 | 51.58 | 0.17 | 0.33 | 51.54 | 52.49 | 51.44 | 4531239 |
| 1741992000 | 51.41 | 1.03 | 2.04 | 51.08 | 51.885 | 50.75 | 4688965 |
| 1741905600 | 50.38 | -0.25 | -0.49 | 51.95 | 51.95 | 49.611 | 5729483 |
| 1741819200 | 50.63 | 1.25 | 2.53 | 49.77 | 51.08 | 49.65 | 5136618 |
| 1741732800 | 49.38 | -0.52 | -1.04 | 49.5 | 50.27 | 49.16 | 6403493 |
| 1741646400 | 49.9 | -2.4 | -4.59 | 51.1 | 51.36 | 48.62 | 8218736 |
| 1741390800 | 52.3 | 0.59 | 1.14 | 51.69 | 52.55 | 50.83 | 5517421 |
| 1741304400 | 51.71 | -0.8 | -1.52 | 52.49 | 53.11 | 51.44 | 5140744 |
| 1741218000 | 52.51 | 1.21 | 2.36 | 52.43 | 53.15 | 52 | 7899262 |
| 1741131600 | 51.3 | -4.01 | -7.25 | 55 | 55.17 | 51.18 | 7898966 |
| 1741045200 | 55.31 | -1.04 | -1.85 | 56.34 | 57.07 | 55.22 | 5965150 |
| 1740786000 | 56.35 | 0.1 | 0.18 | 55.98 | 56.54 | 55.2 | 12042489 |
| 1740699600 | 56.25 | 0.52 | 0.93 | 56 | 56.57 | 55.74 | 6102615 |
| 1740613200 | 55.73 | 0.43 | 0.78 | 55 | 56.02 | 54.95 | 6414953 |
| 1740526800 | 55.3 | 0 | 0.00 | 55.25 | 55.57 | 54.51 | 6792851 |
| 1740440400 | 55.3 | -0.26 | -0.47 | 55.88 | 55.88 | 54.22 | 5964989 |
| 1740181200 | 55.56 | -0.5 | -0.89 | 55.8 | 56.31 | 54.91 | 5730606 |
| 1740094800 | 56.06 | -1.09 | -1.91 | 56.83 | 57.09 | 55.28 | 6321805 |
| 1740008400 | 57.15 | -0.13 | -0.23 | 56.77 | 57.5 | 56.58 | 6764037 |
| 1739922000 | 57.28 | 1.16 | 2.07 | 56.1 | 57.55 | 55.855 | 7178213 |
| 1739576400 | 56.12 | 0.68 | 1.23 | 55.83 | 56.55 | 55.56 | 7666126 |
| 1739490000 | 55.44 | 0.81 | 1.48 | 55.19 | 56.015 | 55.15 | 11331273 |
| 1739403600 | 54.63 | -1.01 | -1.82 | 54.95 | 55.1376 | 54.145 | 8666064 |
| 1739317200 | 55.64 | 0.83 | 1.51 | 54.67 | 55.855 | 54.46 | 12376519 |
| 1739230800 | 54.81 | -1.26 | -2.25 | 56 | 56.05 | 54.3425 | 15643118 |
| 1738971600 | 56.07 | 0.33 | 0.59 | 55.45 | 57.05 | 55.44 | 46713888 |
| 1738885200 | 55.74 | 1.86 | 3.45 | 54.23 | 55.9 | 54.22 | 35554515 |
| 1738798800 | 53.88 | -0.01 | -0.02 | 53.26 | 54.32 | 52.235 | 21606171 |
| 1738712400 | 53.89 | -1.94 | -3.47 | 55.5 | 55.53 | 53.76 | 58184510 |
| 1738626000 | 55.83 | 0.2 | 0.36 | 54.57 | 55.94 | 54.47 | 10309648 |
| 1738366800 | 55.63 | -1.42 | -2.49 | 56.15 | 58.11 | 55.34 | 36676101 |
| 1738280400 | 57.05 | -0.93 | -1.60 | 55.21 | 57.73 | 54.49 | 13053832 |
| 1738194000 | 57.98 | -1.14 | -1.93 | 58.2 | 58.975 | 57.71 | 11311583 |
| 1738107600 | 59.12 | -0.17 | -0.29 | 58.82 | 59.36 | 58.18 | 6844284 |
| 1738021200 | 59.29 | -0.8 | -1.33 | 59.46 | 60.14 | 58.72 | 9067828 |
| 1737762000 | 60.09 | 1.9 | 3.27 | 59.19 | 60.15 | 58.49 | 8798806 |
| 1737675600 | 58.19 | 0 | 0.00 | 58.19 | 58.19 | 58.19 | 0 |
| 1737589200 | 58.19 | -0.29 | -0.50 | 58.4 | 58.41 | 57.85 | 4881285 |
| 1737502800 | 58.48 | 1.55 | 2.72 | 57.39 | 58.5 | 57.38 | 4718370 |
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
