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 | 1.93 | 3.71868978805 | 51.9 | 55.33 | 51.8101 | 575492 | 54.35887147 | CS |
| 4 | 0.11 | 0.204765450484 | 53.72 | 55.33 | 51.46 | 465656 | 53.37882152 | CS |
| 12 | 6.73 | 14.2887473461 | 47.1 | 55.33 | 45.32 | 606050 | 50.53228544 | CS |
| 26 | 1.55 | 2.96480489671 | 52.28 | 55.33 | 45.32 | 516660 | 50.38281814 | CS |
| 52 | -0.77 | -1.41025641026 | 54.6 | 56.675 | 45.32 | 539035 | 51.5056744 | CS |
| 156 | 2.41 | 4.68689225982 | 51.42 | 75.97 | 45.32 | 497043 | 58.23027758 | CS |
| 260 | -5.26 | -8.90167541039 | 59.09 | 75.97 | 31.58 | 546572 | 51.93785727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 53.83 | -1.07 | -1.95 | 54.89 | 54.89 | 53.665 | 613405 |
| 1714084800 | 54.9 | -0.37 | -0.67 | 55.11 | 55.11 | 54.4666 | 533994 |
| 1713998400 | 55.27 | 1.52 | 2.83 | 53.53 | 55.33 | 53.1 | 903358 |
| 1713912000 | 53.75 | 0.18 | 0.34 | 53.41 | 54.01 | 53.12 | 537901 |
| 1713825600 | 53.57 | 0.14 | 0.26 | 53.21 | 53.91 | 52.82 | 382224 |
| 1713566400 | 53.43 | 1.42 | 2.73 | 51.9 | 53.47 | 51.8101 | 519982 |
| 1713480000 | 52.01 | -0.03 | -0.06 | 52.3 | 52.54 | 51.88 | 463820 |
| 1713393600 | 52.04 | 0.31 | 0.60 | 51.95 | 52.38 | 51.68 | 484581 |
| 1713307200 | 51.73 | -1.1 | -2.08 | 52.12 | 52.19 | 51.46 | 537078 |
| 1713220800 | 52.83 | -0.37 | -0.70 | 53.46 | 53.86 | 52.74 | 388614 |
| 1712961600 | 53.2 | -0.55 | -1.02 | 54 | 54.29 | 53 | 551925 |
| 1712875200 | 53.75 | 0.34 | 0.64 | 53.87 | 53.88 | 53.13 | 391124 |
| 1712788800 | 53.41 | -0.31 | -0.58 | 52.93 | 53.63 | 52.621 | 411655 |
| 1712702400 | 53.72 | 0.32 | 0.60 | 53.58 | 53.915 | 53.29 | 428892 |
| 1712616000 | 53.4 | 0.69 | 1.31 | 52.71 | 53.55 | 52.71 | 351429 |
| 1712356800 | 52.71 | -0.22 | -0.42 | 52.65 | 52.87 | 52.04 | 447263 |
| 1712270400 | 52.93 | -0.26 | -0.49 | 53.58 | 53.88 | 52.83 | 355229 |
| 1712184000 | 53.19 | 0.1 | 0.19 | 53.09 | 53.33 | 52.71 | 403504 |
| 1712097600 | 53.09 | -0.26 | -0.49 | 53.81 | 53.84 | 52.71 | 362076 |
| 1712011200 | 53.35 | -0.37 | -0.69 | 53.72 | 53.95 | 52.78 | 392821 |
| 1711665600 | 53.72 | 0.74 | 1.40 | 53.12 | 53.75 | 53.12 | 583142 |
| 1711579200 | 52.98 | 0.8 | 1.53 | 51.8 | 53.1 | 51.8 | 782900 |
| 1711492800 | 52.18 | -0.18 | -0.34 | 52.43 | 52.55 | 52.17 | 521168 |
| 1711406400 | 52.36 | 0.46 | 0.89 | 52.18 | 52.495 | 52.04 | 289711 |
| 1711147200 | 51.9 | -0.64 | -1.22 | 52.84 | 52.84 | 51.77 | 477210 |
| 1711060800 | 52.54 | 0.45 | 0.86 | 52.2 | 52.7 | 51.88 | 483747 |
| 1710974400 | 52.09 | 0.04 | 0.08 | 51.7 | 52.32 | 51.7 | 372421 |
| 1710888000 | 52.05 | 0.71 | 1.38 | 51.46 | 52.07 | 51.36 | 423883 |
| 1710801600 | 51.34 | 0.01 | 0.02 | 51.28 | 51.685 | 51.135 | 478818 |
| 1710542400 | 51.33 | 0.4 | 0.79 | 50.72 | 51.41 | 50.72 | 1280474 |
| 1710456000 | 50.93 | -0.76 | -1.47 | 51.59 | 51.675 | 50.44 | 609159 |
| 1710369600 | 51.69 | 0.12 | 0.23 | 51.67 | 52.53 | 51.64 | 617900 |
| 1710283200 | 51.57 | -0.32 | -0.62 | 51.76 | 52.06 | 51.19 | 340716 |
| 1710196800 | 51.89 | 1.07 | 2.11 | 51.94 | 52.32 | 51.5 | 589527 |
| 1709941200 | 50.82 | -0.21 | -0.41 | 51.25 | 51.27 | 50.22 | 339981 |
| 1709854800 | 51.03 | 0.28 | 0.55 | 50.99 | 51.225 | 50.78 | 443558 |
| 1709768400 | 50.75 | 0.67 | 1.34 | 50.45 | 50.965 | 49.9 | 486530 |
| 1709682000 | 50.08 | 0 | 0.00 | 50.16 | 50.91 | 50 | 484092 |
| 1709595600 | 50.08 | 1.32 | 2.71 | 48.93 | 50.1 | 48.68 | 631993 |
| 1709336400 | 48.76 | 0.02 | 0.04 | 48.7 | 48.98 | 48.32 | 517354 |
| 1709250000 | 48.74 | 0.04 | 0.08 | 48.94 | 49.105 | 48.43 | 530281 |
| 1709163600 | 48.7 | -0.3 | -0.61 | 48.99 | 49.05 | 48.41 | 513017 |
| 1709077200 | 49 | 0.48 | 0.99 | 48.84 | 49.02 | 48.185 | 491888 |
| 1708990800 | 48.52 | -0.45 | -0.92 | 48.75 | 48.756 | 48.06 | 448114 |
| 1708731600 | 48.97 | -0.24 | -0.49 | 48.99 | 49.13 | 48.7 | 445065 |
| 1708645200 | 49.21 | -0.4 | -0.81 | 49.08 | 49.63 | 48.56 | 2792157 |
| 1708558800 | 49.61 | 1.11 | 2.29 | 48.7 | 50.07 | 48.57 | 1622050 |
| 1708472400 | 48.5 | 0.5 | 1.04 | 48 | 48.92 | 47.91 | 1082259 |
| 1708126800 | 48 | 0.15 | 0.31 | 47.57 | 48.23 | 47.17 | 960938 |
| 1708040400 | 47.85 | 1.09 | 2.33 | 46.91 | 47.97 | 46.91 | 482699 |
| 1707954000 | 46.76 | -0.27 | -0.57 | 47.2 | 47.44 | 46.355 | 549358 |
| 1707867600 | 47.03 | -1.5 | -3.09 | 47.83 | 47.96 | 46.57 | 739988 |
| 1707781200 | 48.53 | 0.85 | 1.78 | 47.81 | 48.915 | 47.73 | 627647 |
| 1707522000 | 47.68 | -1.1 | -2.26 | 48.4 | 48.89 | 47.66 | 781539 |
| 1707435600 | 48.78 | 2.97 | 6.48 | 46.12 | 48.87 | 45.32 | 1210525 |
| 1707349200 | 45.81 | -0.31 | -0.67 | 46.12 | 46.5639 | 45.68 | 711402 |
| 1707262800 | 46.12 | 0.44 | 0.96 | 45.65 | 46.41 | 45.53 | 547354 |
| 1707176400 | 45.68 | -1.12 | -2.39 | 46.53 | 46.53 | 45.63 | 478117 |
| 1706917200 | 46.8 | -0.7 | -1.47 | 47.1 | 47.34 | 46.45 | 534731 |
| 1706830800 | 47.5 | 0.34 | 0.72 | 47.25 | 47.66 | 47 | 516568 |
| 1706744400 | 47.16 | -0.69 | -1.44 | 48 | 48 | 47.08 | 855858 |
| 1706658000 | 47.85 | 0.12 | 0.25 | 47.51 | 48.19 | 47.36 | 554716 |
| 1706571600 | 47.73 | 0.11 | 0.23 | 47.65 | 47.77 | 47.02 | 497131 |
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
