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 | 1.24 | 2.27773695812 | 54.44 | 57.75 | 52.445 | 1053622 | 56.32469255 | CS |
| 4 | 2.64 | 4.97737556561 | 53.04 | 58.38 | 49.93 | 1308822 | 55.40413013 | CS |
| 12 | 2.46 | 4.62232243517 | 53.22 | 58.5 | 49.34 | 767852 | 54.65797767 | CS |
| 26 | 1.3 | 2.39058477381 | 54.38 | 59.2307 | 48.54 | 690287 | 53.12709323 | CS |
| 52 | 20.66 | 58.99486008 | 35.02 | 59.2307 | 33.5 | 713938 | 48.78698977 | CS |
| 156 | 21.45 | 62.6643295355 | 34.23 | 59.2307 | 33.15 | 752057 | 47.92934459 | CS |
| 260 | 21.45 | 62.6643295355 | 34.23 | 59.2307 | 33.15 | 752057 | 47.92934459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 55.68 | 0.5 | 0.91 | 55.51 | 55.88 | 54.1038 | 971718 |
| 1744843200 | 55.18 | -2.54 | -4.40 | 57.16 | 57.56 | 54.5 | 900013 |
| 1744756800 | 57.72 | 0.23 | 0.40 | 57.56 | 57.75 | 56.84 | 1104521 |
| 1744670400 | 57.49 | 1.03 | 1.82 | 56.94 | 57.57 | 56.31 | 889458 |
| 1744411200 | 56.46 | 1.59 | 2.90 | 54.97 | 56.48 | 53.7 | 1198877 |
| 1744324800 | 54.87 | -0.24 | -0.44 | 54.44 | 55.24 | 52.445 | 1175243 |
| 1744238400 | 55.11 | 2.03 | 3.82 | 52.28 | 55.92 | 49.93 | 2928417 |
| 1744152000 | 53.08 | -0.6 | -1.12 | 55.19 | 55.19 | 51.905 | 1743494 |
| 1744065600 | 53.68 | -0.74 | -1.36 | 52.8 | 54.27 | 51.23 | 1286378 |
| 1743806400 | 54.42 | -2.96 | -5.16 | 56.03 | 56.03 | 53.5441 | 2693098 |
| 1743720000 | 57.38 | 0.27 | 0.47 | 55.34 | 57.685 | 54.5339 | 1206533 |
| 1743633600 | 57.11 | -0.74 | -1.28 | 57.85 | 58.24 | 56.5024 | 1414211 |
| 1743547200 | 57.85 | 1.45 | 2.57 | 56.4 | 58.38 | 55.8 | 1554898 |
| 1743460800 | 56.4 | 0.71 | 1.27 | 54.94 | 56.45 | 54.2209 | 1512014 |
| 1743201600 | 55.69 | 0.12 | 0.22 | 55.8 | 56.655 | 54.78 | 1140329 |
| 1743115200 | 55.57 | 0.67 | 1.22 | 54.75 | 55.61 | 54.325 | 1279486 |
| 1743028800 | 54.9 | 0.15 | 0.27 | 55.25 | 55.885 | 54.35 | 751340 |
| 1742942400 | 54.75 | 0.96 | 1.78 | 54.05 | 55.03 | 53.88 | 639275 |
| 1742856000 | 53.79 | 0.29 | 0.54 | 53.65 | 54.16 | 53.35 | 767268 |
| 1742596800 | 53.5 | -0.22 | -0.41 | 53.36 | 53.65 | 52.52 | 1463298 |
| 1742510400 | 53.72 | -0.07 | -0.13 | 53.04 | 53.985 | 53.04 | 528280 |
| 1742424000 | 53.79 | 0.63 | 1.19 | 53.14 | 53.8 | 52.82 | 386129 |
| 1742337600 | 53.16 | 0.77 | 1.47 | 51.84 | 53.55 | 51.73 | 471098 |
| 1742251200 | 52.39 | 0.15 | 0.29 | 53.28 | 53.68 | 52.24 | 641604 |
| 1741992000 | 52.24 | 1.65 | 3.26 | 51.16 | 52.47 | 50.98 | 558547 |
| 1741905600 | 50.59 | -0.06 | -0.12 | 50.4 | 50.7 | 49.69 | 228703 |
| 1741819200 | 50.65 | 0.31 | 0.62 | 50.96 | 51.025 | 49.34 | 468940 |
| 1741732800 | 50.34 | -0.96 | -1.87 | 51.17 | 51.42 | 49.78 | 611721 |
| 1741646400 | 51.3 | -1.53 | -2.90 | 51.81 | 52.66 | 51.11 | 660289 |
| 1741390800 | 52.83 | 1.55 | 3.02 | 50.61 | 54.42 | 50.61 | 765363 |
| 1741304400 | 51.28 | -1.32 | -2.51 | 52 | 52.21 | 50.87 | 361867 |
| 1741218000 | 52.6 | 0.11 | 0.21 | 52.48 | 53.32 | 52.11 | 463273 |
| 1741131600 | 52.49 | 0.66 | 1.27 | 51.18 | 53.26 | 51.16 | 561345 |
| 1741045200 | 51.83 | -1.36 | -2.56 | 53.22 | 53.65 | 51.691 | 239686 |
| 1740786000 | 53.19 | 0.15 | 0.28 | 53.01 | 53.57 | 52.29 | 527450 |
| 1740699600 | 53.04 | -0.38 | -0.71 | 53.45 | 54.57 | 52.99 | 508777 |
| 1740613200 | 53.42 | -0.74 | -1.37 | 53.86 | 55.04 | 53.38 | 404154 |
| 1740526800 | 54.16 | 1.34 | 2.54 | 53.04 | 54.48 | 52.54 | 484249 |
| 1740440400 | 52.82 | -0.19 | -0.36 | 53.155 | 54.16 | 52.55 | 610727 |
| 1740181200 | 53.01 | -1 | -1.85 | 54.02 | 54.6 | 52.63 | 810894 |
| 1740094800 | 54.01 | -1.57 | -2.82 | 58.5 | 58.5 | 51.36 | 695661 |
| 1740008400 | 55.58 | -0.92 | -1.63 | 56.16 | 56.52 | 54.92 | 630191 |
| 1739922000 | 56.5 | -0.2 | -0.35 | 57.32 | 57.5 | 56.21 | 693683 |
| 1739576400 | 56.7 | -0.65 | -1.13 | 57.36 | 57.79 | 56.22 | 560733 |
| 1739490000 | 57.35 | 1.55 | 2.78 | 56 | 57.72 | 55.46 | 856183 |
| 1739403600 | 55.8 | 1 | 1.82 | 54.75 | 55.985 | 53.72 | 465333 |
| 1739317200 | 54.8 | 0.13 | 0.24 | 54.67 | 55.22 | 54.17 | 295899 |
| 1739230800 | 54.67 | 0.79 | 1.47 | 54.32 | 54.9 | 53.94 | 164159 |
| 1738971600 | 53.88 | -0.53 | -0.97 | 54.76 | 55.085 | 53.735 | 271517 |
| 1738885200 | 54.41 | -0.86 | -1.56 | 55.65 | 55.65 | 53.985 | 347903 |
| 1738798800 | 55.27 | 1.12 | 2.07 | 54.48 | 55.83 | 54.195 | 416384 |
| 1738712400 | 54.15 | 0.8 | 1.50 | 53.65 | 54.855 | 53.34 | 551204 |
| 1738626000 | 53.35 | -0.56 | -1.04 | 53 | 53.96 | 52.78 | 330169 |
| 1738366800 | 53.91 | -1.02 | -1.86 | 54.9 | 54.96 | 53.69 | 441579 |
| 1738280400 | 54.93 | 1.15 | 2.14 | 53.86 | 55.055 | 53.52 | 220420 |
| 1738194000 | 53.78 | -0.1 | -0.19 | 53.96 | 54.275 | 53.235 | 193142 |
| 1738107600 | 53.88 | 1 | 1.89 | 53.24 | 53.91 | 52.52 | 466877 |
| 1738021200 | 52.88 | -0.39 | -0.73 | 53.53 | 53.8225 | 52.295 | 631720 |
| 1737762000 | 53.27 | -0.33 | -0.62 | 53.22 | 53.64 | 52.85 | 361429 |
| 1737675600 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 0 |
| 1737589200 | 53.6 | 0.39 | 0.73 | 53.5 | 53.6 | 52.826 | 592589 |
| 1737502800 | 53.21 | 1.26 | 2.43 | 52.37 | 53.25 | 52.27 | 269728 |
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
