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 | 0.42 | 0.820472748584 | 51.19 | 52.15 | 50.245 | 492293 | 50.85916063 | CS |
| 4 | 1.76 | 3.53059177533 | 49.85 | 52.89 | 48.9425 | 518504 | 51.04023158 | CS |
| 12 | 5.95 | 13.0310994306 | 45.66 | 53.0876 | 44.57 | 547061 | 49.06804712 | CS |
| 26 | 6.02 | 13.2046501426 | 45.59 | 53.0876 | 37.58 | 630650 | 45.18967518 | CS |
| 52 | 16.63 | 47.5414522584 | 34.98 | 57 | 31.365 | 571196 | 45.23661369 | CS |
| 156 | 16.3 | 46.1625601813 | 35.31 | 64.18 | 31.365 | 499921 | 44.82006361 | CS |
| 260 | 16.72 | 47.9220406993 | 34.89 | 64.18 | 8.16 | 484717 | 37.33517237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 51.61 | 0.43 | 0.84 | 51.44 | 51.845 | 50.245 | 390280 |
| 1715726400 | 51.18 | 0.54 | 1.07 | 50.84 | 51.28 | 50.59 | 279049 |
| 1715640000 | 50.64 | 0 | 0.00 | 50.98 | 51.32 | 50.5 | 333242 |
| 1715380800 | 50.64 | -0.47 | -0.92 | 51.52 | 52.15 | 50.51 | 516346 |
| 1715294400 | 51.11 | 0.55 | 1.09 | 50.74 | 51.38 | 50.685 | 900720 |
| 1715208000 | 50.56 | -0.91 | -1.77 | 51.19 | 51.19 | 50.44 | 432108 |
| 1715121600 | 51.47 | -0.22 | -0.43 | 51.79 | 52.89 | 51.4 | 634210 |
| 1715035200 | 51.69 | 1.04 | 2.05 | 51.87 | 52.29 | 51.23 | 415677 |
| 1714776000 | 50.65 | -0.65 | -1.27 | 51.84 | 52.09 | 50.355 | 521104 |
| 1714689600 | 51.3 | 1.76 | 3.55 | 49.67 | 51.93 | 49.67 | 623669 |
| 1714603200 | 49.54 | -0.1 | -0.20 | 49.82 | 50.49 | 49.3 | 603002 |
| 1714516800 | 49.64 | -2.84 | -5.41 | 52.19 | 52.26 | 49.635 | 460841 |
| 1714430400 | 52.48 | 0.68 | 1.31 | 51.69 | 52.6 | 51.335 | 364776 |
| 1714171200 | 51.8 | 0.07 | 0.14 | 51.5 | 52.2 | 51.5 | 434898 |
| 1714084800 | 51.73 | -0.59 | -1.13 | 52.045 | 52.24 | 51 | 633154 |
| 1713998400 | 52.32 | -0.26 | -0.49 | 52.45 | 52.74 | 51.81 | 692965 |
| 1713912000 | 52.58 | 1.35 | 2.64 | 51 | 52.825 | 50.59 | 599607 |
| 1713825600 | 51.23 | 0.65 | 1.29 | 50.18 | 51.55 | 49.67 | 643970 |
| 1713566400 | 50.58 | 1.41 | 2.87 | 48.99 | 50.67 | 48.9425 | 391287 |
| 1713480000 | 49.17 | -0.23 | -0.47 | 49.68 | 50.55 | 49.11 | 440696 |
| 1713393600 | 49.4 | -0.54 | -1.08 | 49.85 | 50.635 | 49.35 | 444454 |
| 1713307200 | 49.94 | -0.39 | -0.77 | 49.995 | 50.72 | 49.665 | 633239 |
| 1713220800 | 50.33 | -0.6 | -1.18 | 50.92 | 51.23 | 50.1 | 353358 |
| 1712961600 | 50.93 | -1.32 | -2.53 | 52.77 | 53.0876 | 50.465 | 518384 |
| 1712875200 | 52.25 | 0.02 | 0.04 | 52.29 | 52.34 | 51.24 | 434681 |
| 1712788800 | 52.23 | 0.59 | 1.14 | 51 | 52.56 | 51 | 632477 |
| 1712702400 | 51.64 | 0.24 | 0.47 | 51.74 | 52.065 | 51.24 | 333314 |
| 1712616000 | 51.4 | -0.72 | -1.38 | 52.41 | 52.65 | 51.21 | 369756 |
| 1712356800 | 52.12 | 1.53 | 3.02 | 50.59 | 52.13 | 50.41 | 377338 |
| 1712270400 | 50.59 | -0.77 | -1.50 | 51.47 | 51.63 | 50.395 | 534113 |
| 1712184000 | 51.36 | 1.93 | 3.90 | 49.6 | 51.61 | 49.2 | 805459 |
| 1712097600 | 49.43 | -0.21 | -0.42 | 49.715 | 50.03 | 48.8 | 517726 |
| 1712011200 | 49.64 | -0.45 | -0.90 | 50.43 | 50.5 | 49.57 | 311002 |
| 1711665600 | 50.09 | 0.29 | 0.58 | 50.25 | 50.94 | 49.96 | 541072 |
| 1711579200 | 49.8 | 0.19 | 0.38 | 49.53 | 50.08 | 49.42 | 560213 |
| 1711492800 | 49.61 | -0.19 | -0.38 | 50.16 | 50.4 | 49.43 | 482096 |
| 1711406400 | 49.8 | 0.54 | 1.10 | 49.31 | 50.815 | 49.31 | 555721 |
| 1711147200 | 49.26 | 0.09 | 0.18 | 49.19 | 49.505 | 49.04 | 453044 |
| 1711060800 | 49.17 | 1.03 | 2.14 | 48.21 | 49.4 | 48.21 | 396574 |
| 1710974400 | 48.14 | 0.26 | 0.54 | 47.61 | 48.465 | 46.82 | 656798 |
| 1710888000 | 47.88 | 0.47 | 0.99 | 47.41 | 48.22 | 46.97 | 604506 |
| 1710801600 | 47.41 | -0.37 | -0.77 | 47.97 | 48.3 | 47.355 | 496099 |
| 1710542400 | 47.78 | -0.53 | -1.10 | 48.98 | 48.98 | 47.67 | 1022763 |
| 1710456000 | 48.31 | 0.66 | 1.39 | 47.61 | 48.37 | 47.35 | 547021 |
| 1710369600 | 47.65 | 0.87 | 1.86 | 47.23 | 48.16 | 47.23 | 495105 |
| 1710283200 | 46.78 | 0.18 | 0.39 | 46.56 | 47.03 | 45.99 | 370359 |
| 1710196800 | 46.6 | 0.07 | 0.15 | 46.39 | 47 | 46.1479 | 517568 |
| 1709941200 | 46.53 | -0.37 | -0.79 | 47.08 | 47.2 | 45.94 | 541380 |
| 1709854800 | 46.9 | 1.73 | 3.83 | 45.4 | 47.07 | 45.12 | 823552 |
| 1709768400 | 45.17 | 0.07 | 0.16 | 45.06 | 46 | 44.57 | 400561 |
| 1709682000 | 45.1 | -0.22 | -0.49 | 45.2 | 45.64 | 44.81 | 544967 |
| 1709595600 | 45.32 | -0.7 | -1.52 | 45.97 | 46.1673 | 45.1 | 606661 |
| 1709336400 | 46.02 | 0.12 | 0.26 | 46.51 | 47.17 | 45.61 | 1031586 |
| 1709250000 | 45.9 | 0.22 | 0.48 | 48.44 | 51.05 | 44.79 | 1374050 |
| 1709163600 | 45.68 | 0.18 | 0.40 | 45.27 | 46.075 | 45.015 | 583516 |
| 1709077200 | 45.5 | 0.32 | 0.71 | 45.65 | 46.0325 | 45.38 | 418955 |
| 1708990800 | 45.18 | -0.69 | -1.50 | 45.53 | 46 | 44.93 | 535449 |
| 1708731600 | 45.87 | 0.07 | 0.15 | 45.11 | 45.995 | 44.71 | 343145 |
| 1708645200 | 45.8 | -0.18 | -0.39 | 45.47 | 46.045 | 45.15 | 578838 |
| 1708558800 | 45.98 | 0.52 | 1.14 | 45.66 | 46.59 | 45.32 | 464923 |
| 1708472400 | 45.46 | -0.71 | -1.54 | 45.89 | 46.33 | 44.955 | 498247 |
| 1708126800 | 46.17 | 0.22 | 0.48 | 45.96 | 47.15 | 45.52 | 773366 |
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
