We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.65385377452 | 50.47 | 52.275 | 50.41 | 575082 | 51.70610628 | CS |
| 4 | -1.04 | -2.00617283951 | 51.84 | 52.275 | 47.74 | 307228 | 50.74775121 | CS |
| 12 | -8.35 | -14.1166525782 | 59.15 | 59.29 | 47.36 | 316406 | 50.7615458 | CS |
| 26 | 5.16 | 11.3058720421 | 45.64 | 67.8 | 44.4 | 250121 | 54.47700822 | CS |
| 52 | -2.75 | -5.13538748833 | 53.55 | 67.8 | 44.4 | 187303 | 52.76227684 | CS |
| 156 | -7.61 | -13.0285909947 | 58.41 | 67.8 | 43.64 | 145904 | 53.22069164 | CS |
| 260 | -0.99 | -1.91156593937 | 51.79 | 67.8 | 37.04 | 149854 | 51.76819279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 50.8 | -0.45 | -0.88 | 51.12 | 51.42 | 50.6 | 111679 |
| 1714084800 | 51.25 | -0.66 | -1.27 | 51.81 | 51.89 | 50.53 | 215949 |
| 1713998400 | 51.91 | 0.04 | 0.08 | 51.5 | 52.08 | 51.09 | 1693968 |
| 1713912000 | 51.87 | 1.18 | 2.33 | 50.74 | 52.275 | 50.74 | 497639 |
| 1713825600 | 50.69 | -0.77 | -1.50 | 51.47 | 51.545 | 50.6 | 277029 |
| 1713566400 | 51.46 | 0.96 | 1.90 | 50.47 | 51.525 | 50.41 | 190823 |
| 1713480000 | 50.5 | 1.14 | 2.31 | 49.84 | 50.85 | 49.59 | 226759 |
| 1713393600 | 49.36 | -0.18 | -0.36 | 49.91 | 50.19 | 49.36 | 181381 |
| 1713307200 | 49.54 | 0.1 | 0.20 | 49.23 | 49.825 | 48.97 | 162580 |
| 1713220800 | 49.44 | 0.89 | 1.83 | 48.67 | 49.72 | 48.365 | 216761 |
| 1712961600 | 48.55 | -0.5 | -1.02 | 49 | 49.15 | 48.43 | 143595 |
| 1712875200 | 49.05 | 0.46 | 0.95 | 48.92 | 49.3 | 48.56 | 148923 |
| 1712788800 | 48.59 | -1.78 | -3.53 | 50.11 | 50.13 | 48.06 | 211727 |
| 1712702400 | 50.37 | -0.25 | -0.49 | 50.74 | 51.01 | 50.2514 | 182607 |
| 1712616000 | 50.62 | 2.7 | 5.63 | 48.2 | 50.69 | 48.2 | 391218 |
| 1712356800 | 47.92 | -2.23 | -4.45 | 49.2 | 49.48 | 47.74 | 237533 |
| 1712270400 | 50.15 | -0.16 | -0.32 | 50.67 | 50.9599 | 50.09 | 219171 |
| 1712184000 | 50.31 | -0.42 | -0.83 | 50.61 | 51.04 | 50.11 | 151562 |
| 1712097600 | 50.73 | -0.28 | -0.55 | 51.01 | 51.43 | 50.61 | 295272 |
| 1712011200 | 51.01 | -0.71 | -1.37 | 51.84 | 51.995 | 50.883 | 192833 |
| 1711665600 | 51.72 | 0.26 | 0.51 | 51.52 | 52.2 | 51.375 | 199126 |
| 1711579200 | 51.46 | 1.17 | 2.33 | 51 | 51.54 | 50.59 | 165962 |
| 1711492800 | 50.29 | 0.2 | 0.40 | 50.32 | 50.53 | 49.95 | 178447 |
| 1711406400 | 50.09 | -0.5 | -0.99 | 50.93 | 51.46 | 50.07 | 105868 |
| 1711147200 | 50.59 | -1.26 | -2.43 | 52.13 | 52.54 | 50.5 | 158331 |
| 1711060800 | 51.85 | 0.55 | 1.07 | 51.4 | 52.66 | 51.3044 | 246944 |
| 1710974400 | 51.3 | 0.33 | 0.65 | 50.73 | 51.76 | 50.58 | 213918 |
| 1710888000 | 50.97 | -0.13 | -0.25 | 51.12 | 51.49 | 50.14 | 230813 |
| 1710801600 | 51.1 | 0.21 | 0.41 | 51.2 | 51.57 | 50.4 | 386581 |
| 1710542400 | 50.89 | 0.87 | 1.74 | 49.76 | 51.78 | 49.49 | 3903058 |
| 1710456000 | 50.02 | -0.85 | -1.67 | 50.78 | 50.9099 | 49.83 | 358695 |
| 1710369600 | 50.87 | 0.29 | 0.57 | 50.61 | 51.49 | 50.61 | 323554 |
| 1710283200 | 50.58 | 0.33 | 0.66 | 50.25 | 50.74 | 49.93 | 254563 |
| 1710196800 | 50.25 | -0.4 | -0.79 | 50.83 | 51.15 | 50.2101 | 307968 |
| 1709941200 | 50.65 | 0.58 | 1.16 | 50.35 | 51.06 | 50.26 | 273313 |
| 1709854800 | 50.07 | 0.36 | 0.72 | 49.91 | 50.475 | 49.66 | 337871 |
| 1709768400 | 49.71 | 1.05 | 2.16 | 48.88 | 49.72 | 48.39 | 292874 |
| 1709682000 | 48.66 | 0.65 | 1.35 | 48.15 | 48.745 | 48.03 | 237042 |
| 1709595600 | 48.01 | -0.2 | -0.41 | 48.26 | 48.5 | 47.36 | 211032 |
| 1709336400 | 48.21 | 0.2 | 0.42 | 48.09 | 48.64 | 47.44 | 232458 |
| 1709250000 | 48.01 | 0.27 | 0.57 | 48.29 | 48.57 | 47.585 | 243623 |
| 1709163600 | 47.74 | -0.59 | -1.22 | 48.33 | 48.33 | 47.5 | 220802 |
| 1709077200 | 48.33 | -0.84 | -1.71 | 49.44 | 49.44 | 48.1 | 194976 |
| 1708990800 | 49.17 | -0.2 | -0.41 | 49.37 | 49.55 | 48.955 | 203330 |
| 1708731600 | 49.37 | 0.11 | 0.22 | 49.19 | 49.86 | 49 | 143200 |
| 1708645200 | 49.26 | -0.5 | -1.00 | 49.43 | 49.73 | 48.4 | 192595 |
| 1708558800 | 49.76 | 0.41 | 0.83 | 49.43 | 49.87 | 49.02 | 239365 |
| 1708472400 | 49.35 | -0.38 | -0.76 | 49.74 | 50.63 | 49.17 | 254177 |
| 1708126800 | 49.73 | -1.23 | -2.41 | 51 | 51 | 49.385 | 227881 |
| 1708040400 | 50.96 | 0.76 | 1.51 | 50.48 | 51.05 | 49.86 | 273702 |
| 1707954000 | 50.2 | -0.38 | -0.75 | 51.12 | 51.33 | 49.64 | 184765 |
| 1707867600 | 50.58 | -2.03 | -3.86 | 52 | 52.1999 | 50.371 | 238815 |
| 1707781200 | 52.61 | 0.64 | 1.23 | 52.77 | 53.255 | 51.985 | 212141 |
| 1707522000 | 51.97 | -1.61 | -3.00 | 53.37 | 53.4 | 51.435 | 278550 |
| 1707435600 | 53.58 | -3.4 | -5.97 | 55.76 | 56.175 | 51.59 | 300464 |
| 1707349200 | 56.98 | -1.04 | -1.79 | 57.91 | 58.095 | 56.745 | 121978 |
| 1707262800 | 58.02 | -0.03 | -0.05 | 58.07 | 58.34 | 57.77 | 108003 |
| 1707176400 | 58.05 | -1 | -1.69 | 58.47 | 58.595 | 57.69 | 131210 |
| 1706917200 | 59.05 | -0.73 | -1.22 | 59.15 | 59.29 | 58.55 | 126231 |
| 1706830800 | 59.78 | 1.83 | 3.16 | 58.26 | 59.91 | 57.9601 | 126990 |
| 1706744400 | 57.95 | -0.75 | -1.28 | 58.99 | 59.3 | 57.41 | 575444 |
| 1706658000 | 58.7 | 0.56 | 0.96 | 58.04 | 58.835 | 57.61 | 130026 |
| 1706571600 | 58.14 | -0.29 | -0.50 | 58.81 | 58.81 | 57.7701 | 106801 |
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
