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 | |
|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.02040816327 | 62.72 | 63.76 | 62.2 | 1968.47571429 | CX |
| 4 | 11.9 | 23.1247570929 | 51.46 | 65 | 50.24 | 1630.48071429 | CX |
| 12 | 15.03 | 31.0986964618 | 48.33 | 65 | 30 | 1592.14261905 | CX |
| 26 | 24.65 | 63.6786360114 | 38.71 | 65 | 26 | 1717.82686171 | CX |
| 52 | 47.45 | 298.240100566 | 15.91 | 65 | 15.71 | 4337.11264321 | CX |
| 156 | 50.8 | 404.458598726 | 12.56 | 65 | 11.2 | 7449.71326651 | CX |
| 260 | 50.8 | 404.458598726 | 12.56 | 65 | 11.2 | 7449.71326651 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716594600 | 63.3 | 0.44 | 0.70 | 62.83 | 63.3 | 62.6 | 1000 |
| 1716508200 | 62.86 | -0.23 | -0.36 | 63.12 | 63.16 | 62.74 | 1389 |
| 1716421800 | 63.09 | -0.55 | -0.86 | 63.64 | 63.76 | 62.6 | 1335 |
| 1716335400 | 63.64 | 0.13 | 0.20 | 63.51 | 63.67 | 63.5 | 2538 |
| 1716249000 | 63.51 | 0.18 | 0.28 | 63.32 | 63.54 | 63.13 | 4514 |
| 1716162600 | 63.33 | 0.54 | 0.86 | 62.81 | 63.4 | 62.5 | 1567 |
| 1716076200 | 62.79 | 0.07 | 0.11 | 62.72 | 62.93 | 62.2 | 1433 |
| 1715989800 | 62.72 | -0.22 | -0.35 | 62.99 | 63.3 | 62.6 | 1776 |
| 1715903400 | 62.94 | -0.39 | -0.62 | 63.26 | 63.4 | 62.39 | 1706 |
| 1715817000 | 63.33 | 0.25 | 0.40 | 63.09 | 63.4 | 62.95 | 1746 |
| 1715730600 | 63.08 | -0.41 | -0.65 | 63.27 | 63.65 | 62.91 | 1866 |
| 1715644200 | 63.49 | 0.13 | 0.21 | 63.35 | 63.95 | 63.12 | 2034 |
| 1715557800 | 63.36 | -0.1 | -0.16 | 63.38 | 63.5 | 63.25 | 1513 |
| 1715471400 | 63.46 | 0.21 | 0.33 | 63.25 | 65 | 62.89 | 394 |
| 1715385000 | 63.25 | 0.22 | 0.35 | 62.81 | 63.27 | 62.81 | 1095 |
| 1715298600 | 63.03 | 0.03 | 0.05 | 62.9 | 63.27 | 62.8 | 1934 |
| 1715212200 | 63 | -0.05 | -0.08 | 63.04 | 63.27 | 62.5 | 1678 |
| 1715125800 | 63.05 | -0.41 | -0.65 | 63.46 | 63.53 | 62.91 | 920 |
| 1715039400 | 63.46 | 0.11 | 0.17 | 63.35 | 63.52 | 63.12 | 1474 |
| 1714953000 | 63.35 | 0.1 | 0.16 | 63.22 | 63.4 | 63.19 | 1115 |
| 1714866600 | 63.25 | 0.1 | 0.16 | 63.13 | 64.83 | 62.83 | 2151 |
| 1714780200 | 63.15 | -0.22 | -0.35 | 63.49 | 64 | 63.01 | 1624 |
| 1714693800 | 63.37 | 0.29 | 0.46 | 63.12 | 63.53 | 62.96 | 1334 |
| 1714607400 | 63.08 | 4.97 | 8.55 | 58.02 | 63.13 | 57 | 1010 |
| 1714521000 | 58.11 | 6.5 | 12.59 | 51.61 | 58.12 | 51.52 | 1209 |
| 1714434600 | 51.61 | 0.48 | 0.94 | 51.4 | 51.72 | 50.83 | 2217 |
| 1714348200 | 51.13 | -0.55 | -1.06 | 51.68 | 51.71 | 50.24 | 1595 |
| 1714261800 | 51.68 | 0.21 | 0.41 | 51.46 | 51.73 | 51.3 | 1472 |
| 1714175400 | 51.47 | 0.03 | 0.06 | 51.42 | 51.5 | 51.05 | 2768 |
| 1714089000 | 51.44 | -0.2 | -0.39 | 51.63 | 51.64 | 51.31 | 1491 |
| 1714002600 | 51.64 | -0.09 | -0.17 | 51.68 | 51.85 | 51.53 | 1296 |
| 1713916200 | 51.73 | 0.02 | 0.04 | 51.63 | 51.89 | 51.57 | 1493 |
| 1713829800 | 51.71 | 0.31 | 0.60 | 51.4 | 51.72 | 51.15 | 865 |
| 1713743400 | 51.4 | 0.13 | 0.25 | 51.27 | 51.51 | 51.15 | 956 |
| 1713657000 | 51.27 | -0.07 | -0.14 | 51.34 | 51.62 | 50.16 | 639 |
| 1713570600 | 51.34 | 0.33 | 0.65 | 51.03 | 51.5 | 49 | 682 |
| 1713484200 | 51.01 | -0.13 | -0.25 | 51.14 | 51.14 | 51.01 | 899 |
| 1713397800 | 51.14 | -0.21 | -0.41 | 51.37 | 51.37 | 51.13 | 1016 |
| 1713311400 | 51.35 | -0.23 | -0.45 | 51.51 | 51.59 | 51.34 | 1588 |
| 1713225000 | 51.58 | 0.22 | 0.43 | 51.36 | 51.59 | 51 | 4003 |
| 1713138600 | 51.36 | 0.09 | 0.18 | 51.28 | 51.47 | 50.86 | 1996 |
| 1713052200 | 51.27 | -0.07 | -0.14 | 51.34 | 51.5 | 50.18 | 2103 |
| 1712965800 | 51.34 | -0.14 | -0.27 | 51.46 | 51.56 | 51.02 | 2523 |
| 1712879400 | 51.48 | 0 | 0.00 | 51.48 | 52 | 51.18 | 2459 |
| 1712793000 | 51.48 | 0.2 | 0.39 | 51.3 | 51.5 | 51.28 | 3172 |
| 1712706600 | 51.28 | -0.14 | -0.27 | 51.44 | 51.45 | 51.17 | 2247 |
| 1712620200 | 51.42 | 0.5 | 0.98 | 50.9 | 51.45 | 50.9 | 798 |
| 1712533800 | 50.92 | -0.18 | -0.35 | 51.11 | 51.18 | 50.92 | 1602 |
| 1712447400 | 51.1 | 0 | 0.00 | 51.14 | 51.18 | 51.07 | 2707 |
| 1712361000 | 51.1 | 0.21 | 0.41 | 50.91 | 51.48 | 48.55 | 1635 |
| 1712274600 | 50.89 | 0.83 | 1.66 | 50.06 | 51.38 | 49.47 | 1503 |
| 1712188200 | 50.06 | 0.56 | 1.13 | 49.45 | 50.08 | 48.49 | 1750 |
| 1712101800 | 49.5 | -0.38 | -0.76 | 49.88 | 50.3 | 49.4 | 1595 |
| 1712015400 | 49.88 | -0.52 | -1.03 | 50.26 | 50.45 | 49.5 | 6345 |
| 1711929000 | 50.4 | 0.3 | 0.60 | 50.1 | 50.57 | 49.11 | 1322 |
| 1711842600 | 50.1 | 0.56 | 1.13 | 49.49 | 50.62 | 49.4 | 594 |
| 1711756200 | 49.54 | -1.37 | -2.69 | 50.91 | 50.97 | 48.14 | 141 |
| 1711669800 | 50.91 | 1.05 | 2.11 | 49.79 | 51.47 | 48.5 | 834 |
| 1711583400 | 49.86 | -0.16 | -0.32 | 50.01 | 50.02 | 48.57 | 707 |
| 1711497000 | 50.02 | -0.48 | -0.95 | 50.5 | 50.57 | 48.84 | 792 |
| 1711410600 | 50.5 | 1.51 | 3.08 | 48.99 | 51.53 | 44.02 | 5025 |
| 1711324200 | 48.99 | 0.86 | 1.79 | 48.13 | 49.3 | 47.4 | 941 |
| 1711237800 | 48.13 | -0.17 | -0.35 | 48.3 | 48.3 | 46.53 | 1723 |
| 1711151400 | 48.3 | -0.06 | -0.12 | 48.33 | 48.34 | 48.24 | 699 |
| 1711065000 | 48.36 | 1.36 | 2.89 | 47 | 48.63 | 45 | 681 |
| 1710978600 | 47 | -1.29 | -2.67 | 48.29 | 48.67 | 44 | 706 |
| 1710892200 | 48.29 | -0.16 | -0.33 | 48.38 | 48.49 | 48.26 | 971 |
| 1710805800 | 48.45 | -0.14 | -0.29 | 48.64 | 48.67 | 47.73 | 2314 |
| 1710719400 | 48.59 | 0.29 | 0.60 | 48.3 | 48.74 | 48 | 498 |
| 1710633000 | 48.3 | -0.07 | -0.14 | 48.41 | 48.44 | 48 | 1246 |
| 1710546600 | 48.37 | 0.07 | 0.14 | 48.3 | 48.54 | 48 | 1225 |
| 1710460200 | 48.3 | -0.09 | -0.19 | 48.39 | 48.4 | 46.2 | 1302 |
| 1710373800 | 48.39 | 0.42 | 0.88 | 47.97 | 48.5 | 30 | 980 |
| 1710287400 | 47.97 | -0.77 | -1.58 | 48.74 | 48.8 | 47.85 | 1563 |
| 1710201000 | 48.74 | -0.03 | -0.06 | 48.77 | 48.8 | 48.55 | 2263 |
| 1710114600 | 48.77 | 1.65 | 3.50 | 47.12 | 48.88 | 47 | 2175 |
| 1710028200 | 47.12 | -0.04 | -0.08 | 47.19 | 48.7 | 47.07 | 743 |
| 1709941800 | 47.16 | -0.95 | -1.97 | 48.12 | 48.14 | 47.07 | 814 |
| 1709855400 | 48.11 | -0.05 | -0.10 | 48.18 | 48.2 | 48.09 | 1608 |
| 1709769000 | 48.16 | -0.18 | -0.37 | 48.34 | 48.36 | 48.16 | 1704 |
| 1709682600 | 48.34 | -0.11 | -0.23 | 48.41 | 48.47 | 48.18 | 1258 |
| 1709596200 | 48.45 | 0.09 | 0.19 | 48.34 | 48.6 | 48.12 | 1110 |
| 1709509800 | 48.36 | 0.24 | 0.50 | 48.12 | 48.4 | 48 | 1061 |
| 1709423400 | 48.12 | -0.28 | -0.58 | 48.33 | 48.4 | 48.02 | 927 |
| 1709337000 | 48.4 | 0.06 | 0.12 | 48.34 | 48.4 | 47.9 | 1095 |
| 1709250600 | 48.34 | 0 | 0.00 | 48.36 | 48.4 | 48 | 726 |
| 1709164200 | 48.34 | -0.13 | -0.27 | 48.45 | 48.47 | 48.3 | 1188 |
| 1709077800 | 48.47 | 0.03 | 0.06 | 48.43 | 48.5 | 48.31 | 1444 |
| 1708991400 | 48.44 | 0.27 | 0.56 | 48.18 | 48.5 | 47.81 | 1081 |
| 1708905000 | 48.17 | 0.03 | 0.06 | 48.16 | 48.2 | 47.8 | 2422 |
| 1708818600 | 48.14 | -0.16 | -0.33 | 48.28 | 48.3 | 48.1 | 1749 |
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
