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 | -2.62 | -4.99904598359 | 52.41 | 52.9 | 49.74 | 3461097 | 50.886154 | CS |
| 4 | -2.34 | -4.48877805486 | 52.13 | 53.57 | 49.74 | 2462249 | 51.63088298 | CS |
| 12 | 5.05 | 11.2874385338 | 44.74 | 55.95 | 44.13 | 3227346 | 50.91125386 | CS |
| 26 | 4.81 | 10.6936416185 | 44.98 | 55.95 | 39.68 | 3005781 | 47.03754719 | CS |
| 52 | 16.45 | 49.3401319736 | 33.34 | 55.95 | 32.07 | 3226745 | 44.52846325 | CS |
| 156 | 24.25 | 94.9490994518 | 25.54 | 63.3 | 21.915 | 3497458 | 43.49245491 | CS |
| 260 | 32.41 | 186.478711162 | 17.38 | 63.3 | 2.1 | 4207111 | 29.46319757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 49.79 | -0.15 | -0.30 | 50.24 | 50.5 | 49.74 | 2001262 |
| 1715380800 | 49.94 | -0.96 | -1.89 | 51.19 | 51.32 | 49.845 | 2806434 |
| 1715294400 | 50.9 | -0.01 | -0.02 | 51.22 | 51.64 | 50.61 | 3220901 |
| 1715208000 | 50.91 | -1.6 | -3.05 | 51.1 | 51.76 | 49.82 | 6412388 |
| 1715121600 | 52.51 | 0.1 | 0.19 | 52.41 | 52.9 | 52.27 | 2864498 |
| 1715035200 | 52.41 | 0.87 | 1.69 | 51.82 | 52.85 | 51.82 | 2490195 |
| 1714776000 | 51.54 | 0.47 | 0.92 | 51.2 | 51.64 | 50.58 | 2782248 |
| 1714689600 | 51.07 | 0.34 | 0.67 | 51.25 | 51.66 | 50.87 | 2210313 |
| 1714603200 | 50.73 | -0.59 | -1.15 | 51.07 | 51.29 | 49.965 | 2401497 |
| 1714516800 | 51.32 | -2.19 | -4.09 | 53.14 | 53.16 | 51.27 | 2488770 |
| 1714430400 | 53.51 | 0.25 | 0.47 | 53.05 | 53.57 | 52.9 | 1371121 |
| 1714171200 | 53.26 | 0.12 | 0.23 | 53.01 | 53.47 | 52.64 | 1139323 |
| 1714084800 | 53.14 | 0.24 | 0.45 | 53.07 | 53.445 | 52.31 | 1573447 |
| 1713998400 | 52.9 | 0.13 | 0.25 | 52.46 | 53.07 | 52.36 | 2115780 |
| 1713912000 | 52.77 | 0.59 | 1.13 | 51.89 | 52.9 | 51.45 | 1632454 |
| 1713825600 | 52.18 | 0.2 | 0.38 | 51.8 | 52.63 | 51.22 | 2049302 |
| 1713566400 | 51.98 | 0.45 | 0.87 | 51.44 | 52.52 | 51.31 | 1843001 |
| 1713480000 | 51.53 | -0.22 | -0.43 | 52 | 52.39 | 51.24 | 1958237 |
| 1713393600 | 51.75 | -0.54 | -1.03 | 52.26 | 52.7 | 51.27 | 2636325 |
| 1713307200 | 52.29 | -0.28 | -0.53 | 52.13 | 52.52 | 51.16 | 3247484 |
| 1713220800 | 52.57 | -1.17 | -2.18 | 54 | 54.225 | 52.15 | 3767784 |
| 1712961600 | 53.74 | -1.12 | -2.04 | 55.22 | 55.77 | 53.575 | 3615259 |
| 1712875200 | 54.86 | -0.66 | -1.19 | 55.51 | 55.61 | 54.16 | 2719125 |
| 1712788800 | 55.52 | -0.04 | -0.07 | 55.44 | 55.95 | 54.97 | 3208105 |
| 1712702400 | 55.56 | 0.21 | 0.38 | 55.59 | 55.66 | 54.58 | 2808453 |
| 1712616000 | 55.35 | 0.08 | 0.14 | 55.43 | 55.53 | 54.73 | 1663479 |
| 1712356800 | 55.27 | 0.79 | 1.45 | 54.7 | 55.52 | 54.44 | 2162548 |
| 1712270400 | 54.48 | 0.36 | 0.67 | 54.31 | 54.615 | 54.055 | 2273108 |
| 1712184000 | 54.12 | 1.61 | 3.07 | 52.56 | 54.12 | 52.49 | 2910858 |
| 1712097600 | 52.51 | 0.41 | 0.79 | 52.34 | 52.51 | 51.7 | 3789802 |
| 1712011200 | 52.1 | 0.2 | 0.39 | 52.11 | 52.3875 | 51.61 | 3484883 |
| 1711665600 | 51.9 | 0.54 | 1.05 | 51.84 | 52.06 | 51.62 | 3518642 |
| 1711579200 | 51.36 | 0.16 | 0.31 | 50.89 | 51.54 | 50.89 | 2990242 |
| 1711492800 | 51.2 | -0.52 | -1.01 | 51.76 | 51.92 | 51.18 | 3054775 |
| 1711406400 | 51.72 | 0.77 | 1.51 | 51.01 | 51.9 | 51.01 | 4017126 |
| 1711147200 | 50.95 | -0.55 | -1.07 | 51.55 | 51.69 | 50.85 | 2846804 |
| 1711060800 | 51.5 | 0.03 | 0.06 | 51.43 | 52.09 | 51.33 | 3251852 |
| 1710974400 | 51.47 | 0.44 | 0.86 | 50.67 | 51.735 | 50.51 | 3635355 |
| 1710888000 | 51.03 | 0.43 | 0.85 | 50.54 | 51.21 | 50.468 | 4037473 |
| 1710801600 | 50.6 | 0.14 | 0.28 | 50.8 | 50.83 | 50.2 | 3083903 |
| 1710542400 | 50.46 | -0.41 | -0.81 | 50.62 | 51.13 | 50.17 | 14056615 |
| 1710456000 | 50.87 | -0.86 | -1.66 | 51.55 | 51.72 | 50.76 | 3872117 |
| 1710369600 | 51.73 | 0.85 | 1.67 | 51.14 | 51.91 | 51.09 | 3124764 |
| 1710283200 | 50.88 | 0.26 | 0.51 | 50.72 | 50.9 | 50.185 | 3270892 |
| 1710196800 | 50.62 | 1.16 | 2.35 | 49.26 | 50.775 | 48.99 | 3144967 |
| 1709941200 | 49.46 | 0.26 | 0.53 | 49.3 | 49.9 | 49.29 | 4450428 |
| 1709854800 | 49.2 | -0.29 | -0.59 | 49.41 | 49.86 | 49.19 | 6122472 |
| 1709768400 | 49.49 | 0.74 | 1.52 | 49.45 | 50.085 | 49.2 | 3053307 |
| 1709682000 | 48.75 | -0.13 | -0.27 | 48.76 | 49.3 | 48.55 | 2819048 |
| 1709595600 | 48.88 | -1.52 | -3.02 | 50 | 50.29 | 48.8 | 4320867 |
| 1709336400 | 50.4 | 0.99 | 2.00 | 49.465 | 50.72 | 49.39 | 3695808 |
| 1709250000 | 49.41 | 1.56 | 3.26 | 48.21 | 49.53 | 47.64 | 4836085 |
| 1709163600 | 47.85 | 1.79 | 3.89 | 46.23 | 48.23 | 45.55 | 5716815 |
| 1709077200 | 46.06 | 0.09 | 0.20 | 46.18 | 46.65 | 45.89 | 3885752 |
| 1708990800 | 45.97 | 0 | 0.00 | 45.83 | 46.235 | 45.45 | 2602120 |
| 1708731600 | 45.97 | -0.29 | -0.63 | 45.53 | 46.13 | 45.23 | 1953556 |
| 1708645200 | 46.26 | -0.05 | -0.11 | 45.91 | 46.755 | 45.85 | 2577229 |
| 1708558800 | 46.31 | 1.97 | 4.44 | 44.68 | 46.32 | 44.42 | 2708429 |
| 1708472400 | 44.34 | -0.49 | -1.09 | 44.74 | 45.025 | 44.13 | 2117575 |
| 1708126800 | 44.83 | 0.7 | 1.59 | 44.31 | 45.11 | 44.08 | 2470652 |
| 1708040400 | 44.13 | 1.73 | 4.08 | 42.56 | 44.575 | 42.4 | 4461898 |
| 1707954000 | 42.4 | 0.32 | 0.76 | 42.45 | 43.07 | 42.035 | 2192056 |
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
