We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 2.12680577849 | 49.84 | 52.415 | 49.51 | 63531 | 50.97267846 | CS |
| 4 | -2.83 | -5.26707612135 | 53.73 | 57.38 | 49.51 | 81446 | 53.37378974 | CS |
| 12 | 18.09 | 55.1356293813 | 32.81 | 57.38 | 31.56 | 90130 | 46.6377375 | CS |
| 26 | 18.9 | 59.0625 | 32 | 57.38 | 28.82 | 74263 | 40.37991279 | CS |
| 52 | 26.35 | 107.33197556 | 24.55 | 57.38 | 22.06 | 92149 | 36.76414132 | CS |
| 156 | 21.2 | 71.3804713805 | 29.7 | 57.38 | 22.06 | 86537 | 31.64173019 | CS |
| 260 | 7.75 | 17.9606025492 | 43.15 | 57.38 | 10.44 | 86320 | 28.83477824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 50.9 | -0.07 | -0.14 | 51.18 | 51.62 | 50.48 | 65077 |
| 1714084500 | 50.97 | -0.94 | -1.81 | 51.23 | 51.385 | 50.29 | 61325 |
| 1713998100 | 51.91 | 0.35 | 0.68 | 51.45 | 52.415 | 51.17 | 60527 |
| 1713911700 | 51.56 | 1.51 | 3.02 | 50.32 | 51.75 | 50.32 | 62076 |
| 1713825300 | 50.05 | -0.42 | -0.83 | 50.37 | 50.6775 | 49.84 | 61445 |
| 1713566100 | 50.47 | 0.32 | 0.64 | 49.84 | 51.3 | 49.51 | 72280 |
| 1713479700 | 50.15 | -0.33 | -0.65 | 50.48 | 51.555 | 49.98 | 77040 |
| 1713393300 | 50.48 | -1.99 | -3.79 | 52.8 | 52.81 | 50.26 | 92004 |
| 1713306900 | 52.47 | -0.5 | -0.94 | 52.335 | 53.08 | 52 | 73270 |
| 1713220500 | 52.97 | -1.05 | -1.94 | 54.32 | 55.15 | 52.79 | 53359 |
| 1712961300 | 54.02 | -0.89 | -1.62 | 54.79 | 55.35 | 53.87 | 75183 |
| 1712874900 | 54.91 | -0.76 | -1.37 | 55.52 | 55.615 | 54.76 | 70729 |
| 1712788500 | 55.67 | -0.82 | -1.45 | 54.6 | 55.89 | 54.6 | 101568 |
| 1712702100 | 56.49 | 0.57 | 1.02 | 56.12 | 57.1862 | 55.56 | 97554 |
| 1712615700 | 55.92 | 0.19 | 0.34 | 55.84 | 56.49 | 55.39 | 67255 |
| 1712356500 | 55.73 | 1.14 | 2.09 | 54.39 | 56.16 | 54.39 | 84902 |
| 1712270100 | 54.59 | 0.41 | 0.76 | 54.88 | 57.38 | 54.16 | 191555 |
| 1712183700 | 54.18 | 1.14 | 2.15 | 52.77 | 54.18 | 52.77 | 80541 |
| 1712097300 | 53.04 | -0.67 | -1.25 | 53.41 | 53.41 | 52.49 | 80587 |
| 1712010900 | 53.71 | -0.02 | -0.04 | 53.73 | 53.87 | 52.76 | 84267 |
| 1711665300 | 53.73 | -0.18 | -0.33 | 54.19 | 54.73 | 53.47 | 171804 |
| 1711578900 | 53.91 | 2.18 | 4.21 | 52.23 | 54.058 | 52.1 | 120936 |
| 1711492500 | 51.73 | -0.38 | -0.73 | 52.19 | 52.8954 | 51.71 | 104549 |
| 1711406100 | 52.11 | -0.33 | -0.63 | 52.41 | 53.36 | 51.77 | 89126 |
| 1711146900 | 52.44 | -0.79 | -1.48 | 53.91 | 54.3125 | 52.14 | 94087 |
| 1711060500 | 53.23 | 1.02 | 1.95 | 52.5 | 53.3 | 52.29 | 68773 |
| 1710974100 | 52.21 | 0.22 | 0.42 | 52.05 | 52.72 | 51.91 | 65975 |
| 1710887700 | 51.99 | 0.77 | 1.50 | 51.18 | 52.61 | 50.91 | 96980 |
| 1710801300 | 51.22 | 2.65 | 5.46 | 48.62 | 51.9899 | 48.62 | 223911 |
| 1710542100 | 48.57 | -0.19 | -0.39 | 48.7 | 49.605 | 48.48 | 377211 |
| 1710455700 | 48.76 | 2.41 | 5.20 | 46.42 | 48.89 | 46.32 | 165999 |
| 1710369300 | 46.35 | 1.46 | 3.25 | 44.78 | 46.96 | 44.56 | 150841 |
| 1710282900 | 44.89 | 0.05 | 0.11 | 44.6 | 45.2 | 44.125 | 99948 |
| 1710196500 | 44.84 | -0.38 | -0.84 | 45.2 | 45.2 | 43.695 | 155788 |
| 1709940900 | 45.22 | 5.12 | 12.77 | 40.21 | 46.07 | 40.21 | 238625 |
| 1709854500 | 40.1 | 5.04 | 14.38 | 36.03 | 40.31 | 36.03 | 211161 |
| 1709768100 | 35.06 | -0.57 | -1.60 | 35.66 | 36.13 | 35.06 | 48794 |
| 1709681700 | 35.63 | 0.51 | 1.45 | 35.07 | 35.92 | 35.07 | 62185 |
| 1709595300 | 35.12 | -0.45 | -1.27 | 35.75 | 35.95 | 35.08 | 39784 |
| 1709336100 | 35.57 | 0.05 | 0.14 | 35.42 | 35.7 | 35.18 | 42609 |
| 1709249700 | 35.52 | 0.22 | 0.62 | 35.81 | 35.81 | 35.31 | 43507 |
| 1709163300 | 35.3 | -0.11 | -0.31 | 35.06 | 35.5352 | 35.06 | 35119 |
| 1709076900 | 35.41 | 0.25 | 0.71 | 35.44 | 35.68 | 34.9925 | 31438 |
| 1708990500 | 35.16 | 0.16 | 0.46 | 35.03 | 35.22 | 34.69 | 50156 |
| 1708731300 | 35 | 0.18 | 0.52 | 34.69 | 35.32 | 34.63 | 34668 |
| 1708644900 | 34.82 | 0.49 | 1.43 | 34.35 | 34.82 | 34.175 | 53900 |
| 1708558500 | 34.33 | 0.09 | 0.26 | 34.3 | 34.485 | 33.88 | 30675 |
| 1708472100 | 34.24 | -0.44 | -1.27 | 34.2 | 34.575 | 33.615 | 63432 |
| 1708126500 | 34.68 | -1.28 | -3.56 | 35.65 | 35.695 | 34.635 | 59305 |
| 1708040100 | 35.96 | 1.19 | 3.42 | 35.09 | 36.18 | 34.7588 | 66683 |
| 1707953700 | 34.77 | 1.77 | 5.36 | 33.45 | 34.88 | 33.45 | 61406 |
| 1707867300 | 33 | -1.95 | -5.58 | 34.13 | 34.13 | 32.57 | 92733 |
| 1707780900 | 34.95 | 0.95 | 2.79 | 34.31 | 35.32 | 34.12 | 72958 |
| 1707521700 | 34 | 0.63 | 1.89 | 33.53 | 34.23 | 33 | 90840 |
| 1707435300 | 33.369999 | 0.57 | 1.74 | 32.81 | 33.43 | 32.799999 | 70780 |
| 1707348900 | 32.799999 | 0.75 | 2.34 | 32.09 | 32.85 | 31.78 | 60249 |
| 1707262500 | 32.049999 | 0.29 | 0.91 | 31.66 | 32.265 | 31.66 | 43330 |
| 1707176100 | 31.76 | -0.69 | -2.13 | 32.159999 | 32.27 | 31.56 | 43260 |
| 1706916900 | 32.45 | -0.65 | -1.96 | 32.81 | 32.95 | 32.314999 | 46526 |
| 1706830500 | 33.1 | 0.88 | 2.73 | 32.56 | 33.22 | 32.38 | 57764 |
| 1706744100 | 32.22 | -0.9 | -2.72 | 33.2 | 33.54 | 32.22 | 95709 |
| 1706657700 | 33.119999 | 0.04 | 0.12 | 33.02 | 33.409999 | 33.02 | 36226 |
| 1706571300 | 33.08 | 0.07 | 0.21 | 32.909999 | 33.29 | 32.695 | 46586 |
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
