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 | 1.9902 | 3.72347988775 | 53.45 | 56.09 | 51.24 | 78412 | 52.72009343 | SP |
| 4 | -5.5598 | -9.11442622951 | 61 | 61.67 | 51.24 | 68177 | 56.64372127 | SP |
| 12 | -0.7598 | -1.35195729537 | 56.2 | 63.1637 | 51.24 | 65968 | 58.61475201 | SP |
| 26 | 16.8002 | 43.4787784679 | 38.64 | 63.1637 | 36.83 | 77225 | 53.26817608 | SP |
| 52 | 22.8802 | 70.2708845209 | 32.56 | 63.1637 | 32.25 | 91031 | 46.17257423 | SP |
| 156 | -31.5498 | -36.2683067019 | 86.99 | 135 | 21.16 | 115156 | 49.11495725 | SP |
| 260 | -71.4198 | -56.2981239161 | 126.86 | 227.6884 | 21.16 | 106790 | 67.1223744 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 55.4402 | 1.32 | 2.44 | 54.98 | 56.09 | 54.8599 | 36637 |
| 1714084200 | 54.12 | -0.29 | -0.53 | 53.02 | 54.3563 | 52.649 | 61741 |
| 1713997800 | 54.41 | 0.41 | 0.76 | 54.61 | 55.2 | 53.96 | 65270 |
| 1713911400 | 54 | 1.53 | 2.92 | 52.87 | 54.05 | 52.83 | 36174 |
| 1713825000 | 52.47 | 0.97 | 1.88 | 52.26 | 53.02 | 51.28 | 50955 |
| 1713565800 | 51.5 | -2.2 | -4.10 | 53.45 | 53.6182 | 51.24 | 182962 |
| 1713479400 | 53.7 | -1.26 | -2.29 | 55.25 | 55.25 | 53.6442 | 54075 |
| 1713393000 | 54.96 | -1.74 | -3.07 | 56.99 | 57.25 | 54.96 | 78489 |
| 1713306600 | 56.7 | 0.17 | 0.30 | 56.82 | 57.27 | 56.23 | 51602 |
| 1713220200 | 56.53 | -2.26 | -3.84 | 59.41 | 59.56 | 56.4263 | 128630 |
| 1712961000 | 58.79 | -2.14 | -3.51 | 59.26 | 59.78 | 58.4801 | 35637 |
| 1712874600 | 60.93 | 2.5 | 4.28 | 58.93 | 60.94 | 58.58 | 130675 |
| 1712788200 | 58.43 | -1.48 | -2.47 | 58.2 | 58.7316 | 58 | 42863 |
| 1712701800 | 59.91 | 0.51 | 0.86 | 59.94 | 60.15 | 58.56 | 30021 |
| 1712615400 | 59.4 | -0.15 | -0.25 | 59.66 | 59.86 | 58.92 | 25836 |
| 1712356200 | 59.55 | 1.32 | 2.27 | 58.87 | 60.09 | 58.5 | 181247 |
| 1712269800 | 58.23 | -1.9 | -3.16 | 61.22 | 61.66 | 58.17 | 51816 |
| 1712183400 | 60.13 | 0.32 | 0.54 | 59.1 | 60.74 | 59.1 | 30041 |
| 1712097000 | 59.81 | -1.27 | -2.08 | 59.54 | 59.92 | 58.92 | 40632 |
| 1712010600 | 61.08 | 0.34 | 0.56 | 61 | 61.67 | 60.61 | 33395 |
| 1711665000 | 60.74 | -0.13 | -0.21 | 61.02 | 61.02 | 60.58 | 23336 |
| 1711578600 | 60.87 | 0.46 | 0.76 | 61.06 | 61.16 | 60.15 | 39104 |
| 1711492200 | 60.41 | -0.45 | -0.74 | 61.34 | 61.5146 | 60.325 | 25684 |
| 1711405800 | 60.86 | -0.88 | -1.43 | 60.59 | 61.325 | 60.29 | 28550 |
| 1711146600 | 61.74 | 0.01 | 0.02 | 61.7 | 62.13 | 61.315 | 21866 |
| 1711060200 | 61.73 | 0.05 | 0.08 | 62.95 | 62.95 | 61.72 | 45302 |
| 1710973800 | 61.68 | 1.44 | 2.39 | 60.1 | 61.68 | 60.04 | 30490 |
| 1710887400 | 60.24 | 0.49 | 0.82 | 59.03 | 60.27 | 58.915 | 22838 |
| 1710801000 | 59.75 | 0.57 | 0.96 | 60.17 | 60.8285 | 59.68 | 27379 |
| 1710541800 | 59.18 | -1.81 | -2.97 | 59.08 | 59.665 | 58.7 | 45200 |
| 1710455400 | 60.99 | 0.12 | 0.20 | 61.44 | 61.71 | 60.22 | 36068 |
| 1710369000 | 60.87 | -1.41 | -2.26 | 61.96 | 61.96 | 60.54 | 56558 |
| 1710282600 | 62.28 | 2.36 | 3.94 | 61.13 | 62.35 | 60.57 | 52281 |
| 1710196200 | 59.92 | -0.26 | -0.43 | 59.77 | 60.1 | 59.0401 | 50563 |
| 1709940600 | 60.18 | -1.99 | -3.20 | 62.38 | 63.1637 | 60.18 | 72645 |
| 1709854200 | 62.17 | 1.92 | 3.19 | 61.26 | 62.4699 | 60.73 | 48254 |
| 1709767800 | 60.25 | 0.94 | 1.58 | 60.58 | 61.06 | 59.47 | 76484 |
| 1709681400 | 59.315 | -3.12 | -4.99 | 61.17 | 61.17 | 58.58 | 65399 |
| 1709595000 | 62.43 | 0.06 | 0.10 | 62.02 | 63.09 | 61.99 | 149003 |
| 1709335800 | 62.37 | 2.02 | 3.35 | 60.46 | 62.55 | 60.46 | 71796 |
| 1709249400 | 60.35 | 1.41 | 2.39 | 59.64 | 60.415 | 59.32 | 21743 |
| 1709163000 | 58.94 | -0.56 | -0.94 | 59.03 | 59.23 | 58.62 | 86801 |
| 1709076600 | 59.5 | 0.1 | 0.17 | 59.66 | 59.7284 | 58.68 | 70743 |
| 1708990200 | 59.4 | 0.14 | 0.24 | 59.94 | 59.97 | 59.33 | 39048 |
| 1708731000 | 59.26 | -0.32 | -0.54 | 60.3 | 60.58 | 59.085 | 53089 |
| 1708644600 | 59.58 | 3.69 | 6.60 | 58.78 | 59.88 | 58.5665 | 105623 |
| 1708558200 | 55.89 | -0.79 | -1.39 | 55.62 | 55.91 | 54.7404 | 69875 |
| 1708471800 | 56.68 | -1.15 | -1.99 | 57.41 | 57.41 | 55.6 | 63348 |
| 1708126200 | 57.83 | -1.08 | -1.83 | 59.27 | 59.51 | 57.7406 | 54364 |
| 1708039800 | 58.91 | -0.33 | -0.56 | 59.21 | 59.385 | 58.37 | 48035 |
| 1707953400 | 59.24 | 1.15 | 1.98 | 58.92 | 59.345 | 58.1133 | 66931 |
| 1707867000 | 58.09 | -1.97 | -3.28 | 57.55 | 58.81 | 57.13 | 238900 |
| 1707780600 | 60.06 | -1.09 | -1.78 | 61 | 61.36 | 60 | 91121 |
| 1707521400 | 61.15 | 1.68 | 2.82 | 59.99 | 61.1825 | 59.91 | 118253 |
| 1707435000 | 59.47 | 0.36 | 0.61 | 59.19 | 59.76 | 59.19 | 34152 |
| 1707348600 | 59.11 | 1.51 | 2.62 | 58.32 | 59.17 | 58.02 | 87369 |
| 1707262200 | 57.6 | -0.67 | -1.15 | 58.21 | 58.43 | 56.92 | 166806 |
| 1707175800 | 58.27 | 0.33 | 0.57 | 58.42 | 58.424 | 57.35 | 88190 |
| 1706916600 | 57.94 | 1.18 | 2.08 | 56.2 | 58.2954 | 55.99 | 73925 |
| 1706830200 | 56.76 | 1.4 | 2.53 | 55.85 | 56.91 | 55.8261 | 95167 |
| 1706743800 | 55.36 | -2.45 | -4.24 | 56.63 | 57.13 | 55.36 | 103854 |
| 1706657400 | 57.81 | -1.05 | -1.78 | 58.74 | 58.9244 | 57.56 | 29604 |
| 1706571000 | 58.86 | 1.06 | 1.83 | 58.01 | 58.86 | 57.75 | 64281 |
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
