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 | -0.41 | -0.828115532216 | 49.51 | 50.77 | 48.615 | 11400239 | 49.53704087 | CS |
| 4 | -6.05 | -10.9700815956 | 55.15 | 55.6489 | 48.615 | 10326080 | 52.30108956 | CS |
| 12 | 0.2 | 0.40899795501 | 48.9 | 55.69 | 46.91 | 9671410 | 50.9164778 | CS |
| 26 | -6.92 | -12.3527311674 | 56.02 | 57.75 | 46.91 | 10401252 | 51.14630309 | CS |
| 52 | 0.48 | 0.987248046072 | 48.62 | 62.11 | 42.73 | 9779558 | 52.20570998 | CS |
| 156 | 23.24 | 89.8685228152 | 25.86 | 62.78 | 25.65 | 11574190 | 43.02133481 | CS |
| 260 | 6.15 | 14.318975553 | 42.95 | 62.78 | 11.87 | 12442729 | 35.16450224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 49.2 | -0.24 | -0.49 | 49.33 | 49.65 | 48.99 | 8249640 |
| 1714084800 | 49.44 | 0.33 | 0.67 | 49.28 | 49.6287 | 48.66 | 7965911 |
| 1713998400 | 49.11 | -0.44 | -0.89 | 49.24 | 49.71 | 48.615 | 10180231 |
| 1713912000 | 49.55 | 0.04 | 0.08 | 49.25 | 49.84 | 48.93 | 11135516 |
| 1713825600 | 49.51 | -0.34 | -0.68 | 49.37 | 50.045 | 48.7 | 10879396 |
| 1713566400 | 49.85 | -1.09 | -2.14 | 49.51 | 50.77 | 49.02 | 16840140 |
| 1713480000 | 50.94 | 0.13 | 0.26 | 51.19 | 51.77 | 50.8 | 8416956 |
| 1713393600 | 50.81 | -0.6 | -1.17 | 51.54 | 51.955 | 50.75 | 7821147 |
| 1713307200 | 51.41 | -0.26 | -0.50 | 51.5 | 51.7 | 50.69 | 10349047 |
| 1713220800 | 51.67 | -0.33 | -0.63 | 52.7 | 52.91 | 51.45 | 9479119 |
| 1712961600 | 52 | -2 | -3.70 | 54.1 | 54.63 | 51.865 | 13005342 |
| 1712875200 | 54 | -0.2 | -0.37 | 54.3 | 54.37 | 53.145 | 7530768 |
| 1712788800 | 54.2 | 0.03 | 0.06 | 53.88 | 54.52 | 53.3 | 8171039 |
| 1712702400 | 54.17 | 0.13 | 0.24 | 54.5 | 54.61 | 53.87 | 6685944 |
| 1712616000 | 54.04 | -0.99 | -1.80 | 55.44 | 55.6489 | 53.96 | 8969417 |
| 1712356800 | 55.03 | 0.76 | 1.40 | 54.5 | 55.29 | 53.98 | 10010701 |
| 1712270400 | 54.27 | -0.59 | -1.08 | 54.86 | 55 | 53.965 | 12036400 |
| 1712184000 | 54.86 | 0.18 | 0.33 | 54.95 | 55.35 | 54.285 | 13289942 |
| 1712097600 | 54.68 | -0.54 | -0.98 | 54.86 | 55.25 | 53.175 | 18556958 |
| 1712011200 | 55.22 | 0.41 | 0.75 | 55.15 | 55.49 | 54.43 | 4871538 |
| 1711665600 | 54.81 | -0.09 | -0.16 | 55.42 | 55.69 | 54.68 | 8027376 |
| 1711579200 | 54.9 | 0.83 | 1.54 | 54.05 | 54.92 | 53.9 | 6995904 |
| 1711492800 | 54.07 | -0.24 | -0.44 | 54.38 | 54.6 | 53.97 | 5911695 |
| 1711406400 | 54.31 | 0.32 | 0.59 | 54.29 | 54.74 | 54.2 | 7974899 |
| 1711147200 | 53.99 | -0.45 | -0.83 | 54.69 | 55.08 | 53.575 | 9009504 |
| 1711060800 | 54.44 | 0.04 | 0.07 | 54.61 | 54.795 | 54.33 | 6456504 |
| 1710974400 | 54.4 | -0.08 | -0.15 | 54.12 | 54.565 | 53.92 | 6818836 |
| 1710888000 | 54.48 | 1.05 | 1.97 | 53.53 | 54.55 | 53.46 | 7467117 |
| 1710801600 | 53.43 | 0.56 | 1.06 | 53.2 | 53.68 | 52.7 | 5666259 |
| 1710542400 | 52.87 | -0.36 | -0.68 | 52.8 | 53.9201 | 52.8 | 16719325 |
| 1710456000 | 53.23 | 0.66 | 1.26 | 52.8 | 53.72 | 52.8 | 9385512 |
| 1710369600 | 52.57 | 1 | 1.94 | 52.24 | 52.7301 | 51.98 | 8860525 |
| 1710283200 | 51.57 | 0.04 | 0.08 | 51.84 | 51.84 | 51.07 | 6985950 |
| 1710196800 | 51.53 | 1.13 | 2.24 | 50.12 | 51.58 | 50.12 | 10387704 |
| 1709941200 | 50.4 | -0.38 | -0.75 | 50.69 | 50.8177 | 50.18 | 7026539 |
| 1709854800 | 50.78 | 0.75 | 1.50 | 49.99 | 50.95 | 49.92 | 8500850 |
| 1709768400 | 50.03 | 0.37 | 0.75 | 50.48 | 50.52 | 49.6 | 7853434 |
| 1709682000 | 49.66 | 0.24 | 0.49 | 49.21 | 50.04 | 49.21 | 6676328 |
| 1709595600 | 49.42 | 0.07 | 0.14 | 49.55 | 49.96 | 49.01 | 7683597 |
| 1709336400 | 49.35 | 1.02 | 2.11 | 49.08 | 49.715 | 48.805 | 8506680 |
| 1709250000 | 48.33 | 0.17 | 0.35 | 48.57 | 48.88 | 48.13 | 12542179 |
| 1709163600 | 48.16 | -0.3 | -0.62 | 48.24 | 48.735 | 47.95 | 6991257 |
| 1709077200 | 48.46 | -0.1 | -0.21 | 48.93 | 49.005 | 48.16 | 8004555 |
| 1708990800 | 48.56 | -0.26 | -0.53 | 48.7 | 49.02 | 48.41 | 5793528 |
| 1708731600 | 48.82 | -0.44 | -0.89 | 48.88 | 49.07 | 48.42 | 7420577 |
| 1708645200 | 49.26 | 0.05 | 0.10 | 49.17 | 49.6 | 48.83 | 8086892 |
| 1708558800 | 49.21 | 0.69 | 1.42 | 48.78 | 49.28 | 48.585 | 9693049 |
| 1708472400 | 48.52 | -0.05 | -0.10 | 48.5 | 48.89 | 48.26 | 10236155 |
| 1708126800 | 48.57 | -0.01 | -0.02 | 48.7 | 48.89 | 48.255 | 6360632 |
| 1708040400 | 48.58 | 0.83 | 1.74 | 47.89 | 48.865 | 47.73 | 9898270 |
| 1707954000 | 47.75 | 0.17 | 0.36 | 47.87 | 48.015 | 47.2425 | 9388509 |
| 1707867600 | 47.58 | -0.56 | -1.16 | 48.09 | 48.295 | 46.995 | 11578091 |
| 1707781200 | 48.14 | 1.06 | 2.25 | 47.49 | 48.62 | 47.47 | 13455460 |
| 1707522000 | 47.08 | -0.71 | -1.49 | 47.62 | 47.845 | 46.91 | 8251375 |
| 1707435600 | 47.79 | 0.34 | 0.72 | 47.3 | 47.925 | 47.105 | 12155931 |
| 1707349200 | 47.45 | -0.56 | -1.17 | 48.22 | 48.36 | 47.1 | 11843422 |
| 1707262800 | 48.01 | -0.54 | -1.11 | 48.46 | 48.605 | 47.82 | 12807940 |
| 1707176400 | 48.55 | -0.45 | -0.92 | 48.69 | 49.075 | 48.24 | 18303654 |
| 1706917200 | 49 | 0 | 0.00 | 48.9 | 49.18 | 48.485 | 19020242 |
| 1706830800 | 49 | 0.3 | 0.62 | 49.05 | 49.565 | 48.36 | 18533341 |
| 1706744400 | 48.7 | -0.65 | -1.32 | 49.45 | 49.685 | 48.245 | 26282851 |
| 1706658000 | 49.35 | -3.85 | -7.24 | 48.87 | 49.57 | 47.75 | 47344069 |
| 1706571600 | 53.2 | 0.28 | 0.53 | 52.78 | 53.225 | 52.395 | 10071725 |
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
