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 | 2.24 | 4.27644138984 | 52.38 | 56.61 | 51.52 | 5088178 | 55.41473312 | CS |
| 4 | 1.95 | 3.70229732295 | 52.67 | 56.61 | 50.69 | 4658732 | 53.4331265 | CS |
| 12 | 5.27 | 10.6788247214 | 49.35 | 56.61 | 49.04 | 4359556 | 53.12047407 | CS |
| 26 | -1.78 | -3.15602836879 | 56.4 | 58.3399 | 49.04 | 4898194 | 53.52547728 | CS |
| 52 | 8.06 | 17.3109965636 | 46.56 | 58.3399 | 42.095 | 4858719 | 50.03207012 | CS |
| 156 | 14.09 | 34.7643720701 | 40.53 | 62.78 | 38.22 | 5738556 | 48.14713253 | CS |
| 260 | 29.33 | 115.974693555 | 25.29 | 62.78 | 23.51 | 7201046 | 40.42385773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 54.62 | -0.42 | -0.76 | 55.06 | 55.31 | 54.595 | 3250814 |
| 1726612800 | 55.04 | -1.15 | -2.05 | 56.04 | 56.27 | 54.98 | 2780130 |
| 1726526400 | 56.19 | 0.28 | 0.50 | 56.04 | 56.61 | 55.78 | 3860095 |
| 1726267200 | 55.91 | 0.71 | 1.29 | 55.26 | 55.93 | 54.51 | 5594086 |
| 1726180800 | 55.2 | 3.7 | 7.18 | 52.38 | 55.24 | 51.52 | 9955767 |
| 1726094400 | 51.5 | -0.8 | -1.53 | 51.48 | 51.77 | 50.69 | 5256249 |
| 1726008000 | 52.3 | 0.33 | 0.63 | 52.03 | 52.53 | 51.77 | 4033713 |
| 1725921600 | 51.97 | -0.3 | -0.57 | 52.12 | 52.575 | 51.895 | 6702574 |
| 1725662400 | 52.27 | -1.1 | -2.06 | 53.215 | 53.46 | 52.24 | 6624341 |
| 1725576000 | 53.37 | 0.01 | 0.02 | 53.45 | 53.62 | 52.405 | 4623577 |
| 1725489600 | 53.36 | -0.34 | -0.63 | 53.97 | 55.05 | 52.975 | 4591884 |
| 1725403200 | 53.7 | 0.49 | 0.92 | 53.28 | 53.82 | 53.08 | 5002962 |
| 1725057600 | 53.21 | 0.71 | 1.35 | 52.56 | 53.32 | 52.44 | 4416840 |
| 1724971200 | 52.5 | -0.76 | -1.43 | 53.26 | 53.27 | 52.1114 | 3424307 |
| 1724884800 | 53.26 | 0.54 | 1.02 | 52.57 | 53.485 | 52.57 | 4222036 |
| 1724798400 | 52.72 | -0.05 | -0.09 | 52.71 | 52.9764 | 52.4 | 3780187 |
| 1724712000 | 52.77 | 0.82 | 1.58 | 52.13 | 53.16 | 52.03 | 3822696 |
| 1724452800 | 51.95 | -0.27 | -0.52 | 52.34 | 52.44 | 51.65 | 2817961 |
| 1724366400 | 52.22 | -0.49 | -0.93 | 52.67 | 52.71 | 51.74 | 3755693 |
| 1724280000 | 52.71 | 0.67 | 1.29 | 52.64 | 52.99 | 52.29 | 6251302 |
| 1724193600 | 52.04 | -0.72 | -1.36 | 52.76 | 52.795 | 51.5 | 5357072 |
| 1724107200 | 52.76 | -0.43 | -0.81 | 53.06 | 53.16 | 52.7 | 4130016 |
| 1723848000 | 53.19 | 0.3 | 0.57 | 52.89 | 53.21 | 52.61 | 2874578 |
| 1723761600 | 52.89 | 0.19 | 0.36 | 53.2 | 53.36 | 52.55 | 4131928 |
| 1723675200 | 52.7 | 0.09 | 0.17 | 52.6 | 52.77 | 52.24 | 4916712 |
| 1723588800 | 52.61 | -0.63 | -1.18 | 53.2 | 53.32 | 51.67 | 4244718 |
| 1723502400 | 53.24 | -0.68 | -1.26 | 53.92 | 54.03 | 53.18 | 2698029 |
| 1723243200 | 53.92 | -0.4 | -0.74 | 54.14 | 54.225 | 53.6 | 2847376 |
| 1723156800 | 54.32 | 0.42 | 0.78 | 53.88 | 54.58 | 53.88 | 3124681 |
| 1723070400 | 53.9 | -0.23 | -0.42 | 54.52 | 55 | 53.89 | 3624941 |
| 1722984000 | 54.13 | 0.23 | 0.43 | 54.14 | 54.85 | 54 | 4503864 |
| 1722897600 | 53.9 | -0.43 | -0.79 | 54.32 | 55.14 | 53.67 | 4596319 |
| 1722638400 | 54.33 | -0.76 | -1.38 | 55.33 | 55.8 | 53.83 | 4288365 |
| 1722552000 | 55.09 | 0.59 | 1.08 | 54.87 | 55.32 | 54.375 | 3083347 |
| 1722465600 | 54.5 | -0.2 | -0.37 | 54.28 | 54.92 | 54.24 | 2906378 |
| 1722379200 | 54.7 | 0.5 | 0.92 | 54.29 | 55.2 | 54.19 | 3501795 |
| 1722292800 | 54.2 | -0.07 | -0.13 | 54.15 | 54.495 | 53.76 | 3525851 |
| 1722033600 | 54.27 | 0.96 | 1.80 | 53.32 | 54.43 | 53.28 | 2552375 |
| 1721947200 | 53.31 | -0.87 | -1.61 | 54.25 | 54.81 | 53.3 | 3206830 |
| 1721860800 | 54.18 | 0.34 | 0.63 | 53.94 | 54.285 | 53.28 | 3842696 |
| 1721774400 | 53.84 | -1.02 | -1.86 | 54.84 | 54.85 | 53.62 | 3028378 |
| 1721688000 | 54.86 | 0.35 | 0.64 | 54.65 | 54.97 | 54.595 | 4314859 |
| 1721428800 | 54.51 | -0.3 | -0.55 | 55 | 55 | 54.27 | 2774803 |
| 1721342400 | 54.81 | 0.01 | 0.02 | 54.5 | 54.965 | 54.22 | 3255018 |
| 1721256000 | 54.8 | 1.2 | 2.24 | 53.67 | 54.975 | 53.53 | 6247648 |
| 1721169600 | 53.6 | 1.48 | 2.84 | 52.19 | 53.655 | 52.12 | 4125640 |
| 1721083200 | 52.12 | -0.37 | -0.70 | 52.5 | 52.62 | 52.105 | 3734252 |
| 1720824000 | 52.49 | -0.26 | -0.49 | 52.83 | 53.02 | 52.44 | 3586082 |
| 1720737600 | 52.75 | -0.24 | -0.45 | 52.82 | 52.82 | 52.4 | 4434781 |
| 1720651200 | 52.99 | 1.13 | 2.18 | 52.21 | 53.2 | 52.1 | 5439704 |
| 1720564800 | 51.86 | -0.08 | -0.15 | 51.85 | 52.43 | 51.73 | 5514045 |
| 1720478400 | 51.94 | 0.1 | 0.19 | 51.84 | 52.05 | 51.55 | 5259102 |
| 1720219200 | 51.84 | 1.09 | 2.15 | 50.84 | 51.89 | 50.75 | 4687206 |
| 1720040640 | 50.75 | 0.32 | 0.63 | 50.55 | 51.08 | 50.37 | 3191501 |
| 1719960000 | 50.43 | -0.13 | -0.26 | 50.54 | 51.16 | 50.255 | 7072233 |
| 1719873600 | 50.56 | 1.19 | 2.41 | 49.96 | 50.58 | 49.74 | 7875428 |
| 1719614400 | 49.37 | 0 | 0.00 | 49.37 | 49.37 | 49.37 | 0 |
| 1719528000 | 49.37 | -0.01 | -0.02 | 49.35 | 49.39 | 49.04 | 5228917 |
| 1719441600 | 49.38 | -0.44 | -0.88 | 49.36 | 49.59 | 49.05 | 5280250 |
| 1719355200 | 49.82 | -0.2 | -0.40 | 49.72 | 50.04 | 49.46 | 4625330 |
| 1719268800 | 50.02 | -0.19 | -0.38 | 50.15 | 50.4361 | 49.965 | 11725468 |
| 1719009600 | 50.21 | -0.07 | -0.14 | 50.56 | 51.03 | 49.92 | 16761459 |
| 1718923200 | 50.28 | -1.7 | -3.27 | 53.07 | 53.32 | 49.72 | 16481898 |
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
