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 | 0.28 | 0.511228774877 | 54.77 | 56.93 | 54.74 | 988547 | 56.21244914 | CS |
| 4 | -1.23 | -2.1855010661 | 56.28 | 57.77 | 53.09 | 1035277 | 55.3744727 | CS |
| 12 | -6.96 | -11.2239961297 | 62.01 | 63.14 | 53.09 | 1364803 | 56.55179457 | CS |
| 26 | 2.5 | 4.75737392959 | 52.55 | 67.4 | 51.6038 | 1750847 | 59.9908522 | CS |
| 52 | -18.43 | -25.0816548721 | 73.48 | 74.66 | 51.36 | 1506787 | 61.40072164 | CS |
| 156 | -18.92 | -25.5779370015 | 73.97 | 89.63 | 51.36 | 1135051 | 71.2355377 | CS |
| 260 | -23.2 | -29.6485623003 | 78.25 | 94.02 | 38.62 | 1034835 | 71.69982295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 55.03 | -0.95 | -1.70 | 56.13 | 56.575 | 54.99 | 1167397 |
| 1714084800 | 55.98 | -0.48 | -0.85 | 56.13 | 56.56 | 55.52 | 1057041 |
| 1713998400 | 56.46 | 0.15 | 0.27 | 55.94 | 56.65 | 55.71 | 695338 |
| 1713912000 | 56.31 | 0.09 | 0.16 | 55.98 | 56.93 | 55.98 | 691778 |
| 1713825600 | 56.22 | 0.01 | 0.02 | 56.01 | 56.5 | 55.6769 | 1221259 |
| 1713566400 | 56.21 | 1.56 | 2.85 | 54.77 | 56.22 | 54.74 | 1277319 |
| 1713480000 | 54.65 | 1.14 | 2.13 | 53.81 | 54.71 | 53.49 | 1189933 |
| 1713393600 | 53.51 | 0.19 | 0.36 | 53.53 | 54.05 | 53.38 | 1080301 |
| 1713307200 | 53.32 | -0.69 | -1.28 | 53.8 | 53.92 | 53.09 | 1279833 |
| 1713220800 | 54.01 | -0.96 | -1.75 | 55 | 55.61 | 53.79 | 1245494 |
| 1712961600 | 54.97 | -0.61 | -1.10 | 55.61 | 55.84 | 54.95 | 1151211 |
| 1712875200 | 55.58 | -0.08 | -0.14 | 56.19 | 56.27 | 55.51 | 1385668 |
| 1712788800 | 55.66 | -2.1 | -3.64 | 56.31 | 56.665 | 55.19 | 1325145 |
| 1712702400 | 57.76 | 1.76 | 3.14 | 56.01 | 57.77 | 56.01 | 1160216 |
| 1712616000 | 56 | 0.73 | 1.32 | 55.37 | 56.06 | 55.18 | 725685 |
| 1712356800 | 55.27 | 0.17 | 0.31 | 55.1 | 55.39 | 54.53 | 757233 |
| 1712270400 | 55.1 | 0.16 | 0.29 | 55.32 | 55.89 | 54.87 | 766625 |
| 1712184000 | 54.94 | -0.21 | -0.38 | 54.96 | 55.35 | 54.8166 | 853862 |
| 1712097600 | 55.15 | -0.92 | -1.64 | 55.71 | 55.89 | 54.8699 | 1034595 |
| 1712011200 | 56.07 | -0.37 | -0.66 | 56.28 | 56.4 | 55.68 | 771722 |
| 1711665600 | 56.44 | 0.47 | 0.84 | 56.15 | 56.61 | 55.983 | 1227789 |
| 1711579200 | 55.97 | 0.36 | 0.65 | 55.11 | 55.98 | 55.11 | 1082559 |
| 1711492800 | 55.61 | 0.03 | 0.05 | 55.66 | 55.97 | 55.51 | 838494 |
| 1711406400 | 55.58 | -0.38 | -0.68 | 56.04 | 56.5 | 55.5 | 1502592 |
| 1711147200 | 55.96 | -0.54 | -0.96 | 56.82 | 56.83 | 55.85 | 1481667 |
| 1711060800 | 56.5 | 0.18 | 0.32 | 56.61 | 56.9 | 56.34 | 936840 |
| 1710974400 | 56.32 | 0.4 | 0.72 | 55.76 | 56.55 | 55.67 | 901877 |
| 1710888000 | 55.92 | 0.5 | 0.90 | 55.58 | 56.1 | 55.25 | 1512730 |
| 1710801600 | 55.42 | -0.57 | -1.02 | 55.76 | 56.19 | 55.31 | 1441388 |
| 1710542400 | 55.99 | 0.47 | 0.85 | 55.25 | 56.27 | 55.18 | 3265328 |
| 1710456000 | 55.52 | -0.94 | -1.66 | 56.57 | 56.57 | 54.905 | 1927363 |
| 1710369600 | 56.46 | -0.66 | -1.16 | 57.03 | 57.7 | 56.24 | 1375773 |
| 1710283200 | 57.12 | -1.02 | -1.75 | 58.06 | 58.34 | 56.895 | 1407014 |
| 1710196800 | 58.14 | 0.57 | 0.99 | 57.53 | 58.4 | 57.47 | 1136701 |
| 1709941200 | 57.57 | 0.48 | 0.84 | 57.62 | 58.26 | 57.45 | 1280634 |
| 1709854800 | 57.09 | -0.27 | -0.47 | 57.52 | 58.121 | 57.04 | 1693082 |
| 1709768400 | 57.36 | 0.58 | 1.02 | 57.1 | 57.74 | 57.1 | 1574665 |
| 1709682000 | 56.78 | -0.56 | -0.98 | 57.29 | 57.68 | 56.62 | 1202982 |
| 1709595600 | 57.34 | 0.98 | 1.74 | 56.36 | 57.45 | 55.91 | 1308918 |
| 1709336400 | 56.36 | 0.03 | 0.05 | 56.32 | 56.43 | 55.54 | 1634509 |
| 1709250000 | 56.33 | 0.7 | 1.26 | 56.22 | 56.81 | 56.0801 | 2585874 |
| 1709163600 | 55.63 | 0.75 | 1.37 | 54.7 | 55.77 | 54.52 | 1832175 |
| 1709077200 | 54.88 | 0.04 | 0.07 | 55.1 | 55.5681 | 54.88 | 1495359 |
| 1708990800 | 54.84 | -1.14 | -2.04 | 55.95 | 56 | 54.4 | 1251840 |
| 1708731600 | 55.98 | -0.61 | -1.08 | 56.5 | 56.79 | 55.98 | 1344846 |
| 1708645200 | 56.59 | -0.29 | -0.51 | 57 | 57 | 56.13 | 1046246 |
| 1708558800 | 56.88 | -0.06 | -0.11 | 56.94 | 57.44 | 56.59 | 967372 |
| 1708472400 | 56.94 | -0.46 | -0.80 | 57.26 | 57.63 | 56.85 | 1165220 |
| 1708126800 | 57.4 | 0.1 | 0.17 | 56.9 | 57.65 | 56.43 | 2256837 |
| 1708040400 | 57.3 | 1.47 | 2.63 | 56.3 | 57.41 | 56.2275 | 1264504 |
| 1707954000 | 55.83 | -0.05 | -0.09 | 55.97 | 56.61 | 55.65 | 1582027 |
| 1707867600 | 55.88 | -0.97 | -1.71 | 55.62 | 55.995 | 54.72 | 1881714 |
| 1707781200 | 56.85 | -0.53 | -0.92 | 56.97 | 57.68 | 56.29 | 1582192 |
| 1707522000 | 57.38 | -3.97 | -6.47 | 60.09 | 60.8199 | 56.34 | 3730645 |
| 1707435600 | 61.35 | 0.45 | 0.74 | 60.73 | 61.57 | 60.39 | 1204290 |
| 1707349200 | 60.9 | 0.22 | 0.36 | 60.83 | 61.23 | 60.3617 | 1174130 |
| 1707262800 | 60.68 | 0.71 | 1.18 | 60.03 | 60.9 | 59.83 | 1721508 |
| 1707176400 | 59.97 | -1.64 | -2.66 | 60.72 | 60.92 | 59.78 | 1146185 |
| 1706917200 | 61.61 | -1.1 | -1.75 | 62.01 | 63.14 | 60.79 | 1522442 |
| 1706830800 | 62.71 | 0.75 | 1.21 | 62.06 | 62.77 | 61.45 | 1877787 |
| 1706744400 | 61.96 | -0.39 | -0.63 | 62.74 | 62.97 | 61.355 | 1666118 |
| 1706658000 | 62.35 | -0.91 | -1.44 | 63.02 | 63.15 | 62.34 | 1172925 |
| 1706571600 | 63.26 | 0.42 | 0.67 | 62.88 | 63.461 | 62.56 | 1258826 |
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
