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 | -0.21 | -0.396675481677 | 52.94 | 54.07 | 52.05 | 113882 | 53.3201226 | CS |
| 4 | -2.47 | -4.47463768116 | 55.2 | 56.955 | 52.05 | 116674 | 54.74327439 | CS |
| 12 | 0.88 | 1.69720347155 | 51.85 | 58.23 | 48.71 | 124661 | 53.60724668 | CS |
| 26 | 17.48 | 49.5886524823 | 35.25 | 58.23 | 34.89 | 139706 | 49.02233522 | CS |
| 52 | 20.68 | 64.5241809672 | 32.05 | 58.23 | 28.4462 | 112669 | 44.23852488 | CS |
| 156 | 18.32 | 53.2403371113 | 34.41 | 58.23 | 20.11 | 106233 | 34.58992177 | CS |
| 260 | 26.33 | 99.7348484848 | 26.4 | 58.23 | 8.25 | 130760 | 29.99821912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 52.73 | -0.81 | -1.51 | 53.64 | 54.16 | 52.69 | 76675 |
| 1714084800 | 53.54 | 0.31 | 0.58 | 52.31 | 53.815 | 52.05 | 153972 |
| 1713998400 | 53.23 | -0.27 | -0.50 | 53.01 | 53.545 | 52.14 | 108809 |
| 1713912000 | 53.5 | 0.53 | 1.00 | 53.02 | 53.82 | 52.41 | 82569 |
| 1713825600 | 52.97 | -0.31 | -0.58 | 53.41 | 53.54 | 52.53 | 96488 |
| 1713566400 | 53.28 | 0.13 | 0.24 | 52.94 | 53.88 | 52.5 | 127571 |
| 1713480000 | 53.15 | -0.37 | -0.69 | 53.72 | 54.245 | 52.94 | 101607 |
| 1713393600 | 53.52 | -1.91 | -3.45 | 55.69 | 56.04 | 53.49 | 95983 |
| 1713307200 | 55.43 | -0.27 | -0.48 | 54.3924 | 55.595 | 54.3924 | 121735 |
| 1713220800 | 55.7 | 0.65 | 1.18 | 55.17 | 56.74 | 54.645 | 144855 |
| 1712961600 | 55.05 | -1.16 | -2.06 | 55.63 | 56.31 | 54.54 | 96141 |
| 1712875200 | 56.21 | 0.71 | 1.28 | 55.9 | 56.35 | 55.16 | 76137 |
| 1712788800 | 55.5 | -0.31 | -0.56 | 54.91 | 55.78 | 54.63 | 168373 |
| 1712702400 | 55.81 | 0.2 | 0.36 | 56.01 | 56.56 | 55.245 | 63499 |
| 1712616000 | 55.61 | -0.45 | -0.80 | 56.19 | 56.955 | 55.5 | 181085 |
| 1712356800 | 56.06 | 1 | 1.82 | 55.19 | 56.155 | 55.19 | 159364 |
| 1712270400 | 55.06 | -0.95 | -1.70 | 56.44 | 56.835 | 54.99 | 124257 |
| 1712184000 | 56.01 | 1.58 | 2.90 | 54.48 | 56.85 | 54.48 | 117521 |
| 1712097600 | 54.43 | -0.36 | -0.66 | 54.46 | 55.04 | 53.96 | 91796 |
| 1712011200 | 54.79 | -0.38 | -0.69 | 55.2 | 55.57 | 54.145 | 105040 |
| 1711665600 | 55.17 | 0.47 | 0.86 | 54.97 | 55.77 | 54.5827 | 110400 |
| 1711579200 | 54.7 | 0.43 | 0.79 | 54.86 | 55 | 54.42 | 69405 |
| 1711492800 | 54.27 | -0.03 | -0.06 | 54.64 | 54.66 | 54.16 | 87858 |
| 1711406400 | 54.3 | 0.14 | 0.26 | 54.4 | 54.68 | 53.86 | 83365 |
| 1711147200 | 54.16 | -0.18 | -0.33 | 54.53 | 54.59 | 53.7 | 73474 |
| 1711060800 | 54.34 | -0.26 | -0.48 | 54.85 | 54.8903 | 53.35 | 151316 |
| 1710974400 | 54.6 | 1.53 | 2.88 | 52.69 | 54.855 | 52.69 | 85010 |
| 1710888000 | 53.07 | 0.39 | 0.74 | 52.69 | 53.365 | 52.5 | 65249 |
| 1710801600 | 52.68 | -0.25 | -0.47 | 52.9 | 53.31 | 52.5 | 113230 |
| 1710542400 | 52.93 | 0.26 | 0.49 | 52.49 | 54.1 | 52.49 | 451927 |
| 1710456000 | 52.67 | -0.76 | -1.42 | 53.13 | 53.72 | 52.01 | 87852 |
| 1710369600 | 53.43 | 0.33 | 0.62 | 53.6 | 54.92 | 53.32 | 136736 |
| 1710283200 | 53.1 | -0.14 | -0.26 | 53.27 | 53.61 | 52.53 | 182821 |
| 1710196800 | 53.24 | 0.44 | 0.83 | 52.21 | 53.36 | 52.21 | 120274 |
| 1709941200 | 52.8 | 0.18 | 0.34 | 53.21 | 53.29 | 52.23 | 113266 |
| 1709854800 | 52.62 | -0.57 | -1.07 | 53.51 | 53.51 | 52.38 | 142614 |
| 1709768400 | 53.19 | -0.29 | -0.54 | 53.69 | 53.87 | 51.72 | 108541 |
| 1709682000 | 53.48 | 0.46 | 0.87 | 52.75 | 54.17 | 52.75 | 168927 |
| 1709595600 | 53.02 | 0.05 | 0.09 | 53.18 | 54.2399 | 52.85 | 147278 |
| 1709336400 | 52.97 | -3.65 | -6.45 | 56.2 | 56.4349 | 52.7 | 239228 |
| 1709250000 | 56.62 | -0.45 | -0.79 | 57.94 | 58.23 | 55.36 | 345249 |
| 1709163600 | 57.07 | 4.05 | 7.64 | 53.56 | 57.15 | 51.8575 | 229047 |
| 1709077200 | 53.02 | 0.73 | 1.40 | 52.61 | 53.22 | 52.05 | 125371 |
| 1708990800 | 52.29 | 0.18 | 0.35 | 51.78 | 52.5 | 51.77 | 109191 |
| 1708731600 | 52.11 | -0.05 | -0.10 | 52.31 | 52.52 | 51.86 | 97756 |
| 1708645200 | 52.16 | 0.6 | 1.16 | 51.65 | 52.2 | 51.25 | 153228 |
| 1708558800 | 51.56 | 1.42 | 2.83 | 50.27 | 51.59 | 49.985 | 118924 |
| 1708472400 | 50.14 | -0.93 | -1.82 | 50.32 | 50.685 | 49.8 | 74598 |
| 1708126800 | 51.07 | -1.18 | -2.26 | 51.89 | 52.36 | 51.03 | 66742 |
| 1708040400 | 52.25 | 1 | 1.95 | 51.5 | 52.63 | 51.4351 | 116152 |
| 1707954000 | 51.25 | 2.11 | 4.29 | 50.69 | 51.32 | 49.78 | 120955 |
| 1707867600 | 49.14 | -2.99 | -5.74 | 50.52 | 50.55 | 48.71 | 118841 |
| 1707781200 | 52.13 | 0.94 | 1.84 | 51.22 | 52.34 | 51.22 | 111909 |
| 1707522000 | 51.19 | 0.24 | 0.47 | 50.94 | 51.4 | 50.015 | 102757 |
| 1707435600 | 50.95 | 0.35 | 0.69 | 50.68 | 51.11 | 50.38 | 81352 |
| 1707349200 | 50.6 | 0.02 | 0.04 | 50.63 | 50.835 | 50.23 | 71440 |
| 1707262800 | 50.58 | 0.3 | 0.60 | 50.33 | 51.27 | 50.18 | 70182 |
| 1707176400 | 50.28 | -1.19 | -2.31 | 50.77 | 50.77 | 49.88 | 77489 |
| 1706917200 | 51.47 | -1.19 | -2.26 | 51.85 | 52.32 | 51.23 | 83579 |
| 1706830800 | 52.66 | 1.52 | 2.97 | 51.59 | 52.74 | 51.44 | 111024 |
| 1706744400 | 51.14 | -0.95 | -1.82 | 52.13 | 52.66 | 51.07 | 129345 |
| 1706658000 | 52.09 | 0.48 | 0.93 | 51.16 | 52.43 | 51.16 | 81669 |
| 1706571600 | 51.61 | 0.07 | 0.14 | 51.5 | 51.73 | 50.61 | 107952 |
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
