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 | 2.6 | 4.9279757392 | 52.76 | 55.87 | 52.13 | 110432 | 53.9535257 | SP |
| 4 | 2.07 | 3.88440607994 | 53.29 | 55.87 | 44.2 | 118383 | 51.35925545 | SP |
| 12 | 8.83 | 18.9770040834 | 46.53 | 58.16 | 40.835 | 126953 | 51.00802461 | SP |
| 26 | 1.82 | 3.39932760553 | 53.54 | 58.16 | 40.835 | 108983 | 50.4098941 | SP |
| 52 | 21.99 | 65.897512736 | 33.37 | 58.16 | 26.7505 | 85514 | 47.16076834 | SP |
| 156 | -4.85 | -8.05514034214 | 60.21 | 76.7501 | 26.7505 | 54153 | 46.91838815 | SP |
| 260 | 13.06 | 30.8747044917 | 42.3 | 76.7501 | 6.728 | 68764 | 38.3732794 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 55.15 | 0.77 | 1.42 | 54.95 | 55.42 | 54.41 | 67280 |
| 1726871400 | 54.38 | -1.22 | -2.19 | 55.16 | 55.16 | 53.63 | 58830 |
| 1726785000 | 55.6 | 2.79 | 5.28 | 55.81 | 55.87 | 54.2 | 139778 |
| 1726698600 | 52.81 | 0.06 | 0.11 | 52.88 | 55.5 | 52.31 | 146816 |
| 1726612200 | 52.75 | 0.84 | 1.62 | 52.76 | 53.75 | 52.13 | 139458 |
| 1726525800 | 51.91 | 0.92 | 1.80 | 51.22 | 52.1499 | 50.91 | 474602 |
| 1726266600 | 50.99 | 2.51 | 5.18 | 49.54 | 51.09 | 49.54 | 108359 |
| 1726180200 | 48.48 | 1.28 | 2.71 | 47.55 | 48.71 | 46.92 | 65029 |
| 1726093800 | 47.2 | 0.44 | 0.94 | 46.38 | 47.4 | 44.2 | 44864 |
| 1726007400 | 46.76 | -0.27 | -0.57 | 47.32 | 47.32 | 45.62 | 25336 |
| 1725921000 | 47.03 | 0.63 | 1.36 | 46.73 | 47.89 | 46.5 | 81133 |
| 1725661800 | 46.4 | -2.02 | -4.17 | 48.6 | 49.235 | 46.2059 | 40248 |
| 1725575400 | 48.42 | -0.97 | -1.96 | 49.57 | 49.736 | 48 | 44080 |
| 1725489000 | 49.39 | -0.68 | -1.36 | 49.38 | 50.54 | 49.06 | 87368 |
| 1725402600 | 50.07 | -4.03 | -7.45 | 53.01 | 53.525 | 49.54 | 518724 |
| 1725057000 | 54.1 | 1.12 | 2.11 | 53.63 | 54.21 | 52.3 | 25979 |
| 1724970600 | 52.98 | 0.36 | 0.68 | 53.46 | 54.3899 | 52.62 | 43307 |
| 1724884200 | 52.62 | -0.88 | -1.64 | 52.92 | 53.47 | 51.868 | 90067 |
| 1724797800 | 53.5 | -0.53 | -0.98 | 53.29 | 53.67 | 52.7685 | 48028 |
| 1724711400 | 54.03 | -0.62 | -1.13 | 55.54 | 55.67 | 53.96 | 82219 |
| 1724452200 | 54.65 | 3.38 | 6.59 | 52.32 | 55.01 | 52.1863 | 156748 |
| 1724365800 | 51.27 | -1.05 | -2.01 | 52.45 | 52.725 | 51.04 | 34192 |
| 1724279400 | 52.32 | 1.92 | 3.81 | 51.29 | 52.32 | 50.91 | 67271 |
| 1724193000 | 50.4 | -1.35 | -2.61 | 51.6 | 51.62 | 50.1 | 25344 |
| 1724106600 | 51.75 | 1.3 | 2.58 | 50.51 | 51.78 | 50.51 | 46423 |
| 1723847400 | 50.45 | 0.08 | 0.16 | 50.05 | 50.7662 | 49.72 | 43042 |
| 1723761000 | 50.37 | 2.85 | 6.00 | 49.97 | 50.81 | 49.575 | 52947 |
| 1723674600 | 47.52 | -0.22 | -0.46 | 48.16 | 48.35 | 47.16 | 43677 |
| 1723588200 | 47.74 | 1.83 | 3.99 | 46.73 | 47.82 | 46.1 | 45549 |
| 1723501800 | 45.91 | -0.87 | -1.86 | 47.08 | 47.08 | 45.59 | 35111 |
| 1723242600 | 46.78 | -0.14 | -0.30 | 47.19 | 47.19 | 45.79 | 545265 |
| 1723156200 | 46.92 | 2.7 | 6.11 | 45.4 | 47 | 45.06 | 67861 |
| 1723069800 | 44.22 | -0.89 | -1.97 | 47.11 | 47.39 | 43.9443 | 146989 |
| 1722983400 | 45.11 | 1.25 | 2.85 | 44.14 | 46.78 | 43.14 | 81942 |
| 1722897000 | 43.86 | -3.77 | -7.92 | 41.16 | 45.42 | 40.835 | 151532 |
| 1722637800 | 47.63 | -4.58 | -8.77 | 48.78 | 48.81 | 45.95 | 193650 |
| 1722551400 | 52.21 | -3.65 | -6.53 | 55.99 | 56.92 | 50.9 | 274102 |
| 1722465000 | 55.86 | 1.08 | 1.97 | 55.88 | 58.16 | 54.875 | 230458 |
| 1722378600 | 54.78 | 0.5 | 0.92 | 54.77 | 55.57 | 54 | 131768 |
| 1722292200 | 54.28 | -0.24 | -0.44 | 55.1 | 55.35 | 53.814 | 80463 |
| 1722033000 | 54.52 | 2.66 | 5.13 | 53.61 | 54.85 | 53.0748 | 141682 |
| 1721946600 | 51.86 | 1.21 | 2.39 | 50.89 | 54.17 | 50.73 | 75890 |
| 1721860200 | 50.65 | -3.08 | -5.73 | 53.03 | 54.0194 | 50.57 | 93807 |
| 1721773800 | 53.73 | 0.25 | 0.47 | 53.18 | 54.312 | 52.86 | 65806 |
| 1721687400 | 53.48 | 1.88 | 3.64 | 52.18 | 53.6465 | 50.8992 | 73763 |
| 1721428200 | 51.6 | -1.03 | -1.96 | 52.19 | 52.6 | 51.14 | 50470 |
| 1721341800 | 52.63 | -2.23 | -4.06 | 54.51 | 56.4659 | 52.43 | 133625 |
| 1721255400 | 54.86 | -2.19 | -3.84 | 55.66 | 57.4193 | 54.67 | 129650 |
| 1721169000 | 57.05 | 3.8 | 7.14 | 54.04 | 57.2485 | 53.9 | 258562 |
| 1721082600 | 53.25 | 1.02 | 1.95 | 53.12 | 54.31 | 52.4 | 608847 |
| 1720823400 | 52.23 | 1.41 | 2.77 | 51.75 | 53.08 | 51.604 | 162457 |
| 1720737000 | 50.82 | 3.37 | 7.10 | 49.25 | 51.1396 | 48.95 | 192127 |
| 1720650600 | 47.45 | 1.59 | 3.47 | 46.39 | 47.45 | 46.2312 | 35175 |
| 1720564200 | 45.86 | -0.89 | -1.90 | 46.41 | 46.68 | 45.75 | 19265 |
| 1720477800 | 46.75 | 0.41 | 0.88 | 46.87 | 47.61 | 46.5 | 22076 |
| 1720218600 | 46.34 | -0.86 | -1.82 | 47.08 | 47.08 | 45.7804 | 49515 |
| 1720040640 | 47.2 | 0.04 | 0.08 | 47.26 | 47.9617 | 46.95 | 441767 |
| 1719959400 | 47.16 | 0.64 | 1.38 | 46.53 | 47.16 | 46.29 | 22977 |
| 1719873000 | 46.52 | -1.17 | -2.45 | 48.37 | 48.78 | 46.39 | 44453 |
| 1719613800 | 47.69 | 0 | 0.00 | 47.69 | 47.69 | 47.69 | 0 |
| 1719527400 | 47.69 | 0.39 | 0.82 | 47.37 | 47.69 | 46.91 | 36896 |
| 1719441000 | 47.3 | -0.29 | -0.61 | 46.86 | 47.38 | 46.65 | 447868 |
| 1719354600 | 47.59 | -1.54 | -3.13 | 49.04 | 49.04 | 47.0823 | 37145 |
| 1719268200 | 49.13 | 0.82 | 1.70 | 48.57 | 50.12 | 48.57 | 558438 |
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
