We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.221774193548 | 49.6 | 51.29 | 49.2 | 1146078 | 49.79384397 | CS |
| 4 | -1.08 | -2.13565354954 | 50.57 | 52.46 | 49.2 | 1388768 | 50.52974194 | CS |
| 12 | 0.41 | 0.835370823146 | 49.08 | 53.09 | 43.18 | 1387961 | 48.751043 | CS |
| 26 | 5.58 | 12.7078114325 | 43.91 | 55 | 43.18 | 1253734 | 48.98575889 | CS |
| 52 | 18.13 | 57.8125 | 31.36 | 55 | 30.51 | 1106584 | 44.12701556 | CS |
| 156 | 19.79 | 66.632996633 | 29.7 | 55 | 25.815 | 1189503 | 34.04758392 | CS |
| 260 | 21.11 | 74.3833685694 | 28.38 | 55 | 24.03 | 1222813 | 33.38961684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767700 | 49.48 | -0.64 | -1.28 | 49.92 | 50.44 | 48.69 | 1373784 |
| 1749681300 | 50.12 | -0.19 | -0.38 | 50.38 | 50.38 | 49.91 | 1043031 |
| 1749594900 | 50.31 | 0.75 | 1.51 | 49.69 | 50.41 | 49.368986 | 1234580 |
| 1749508500 | 49.56 | -0.23 | -0.46 | 49.79 | 51.29 | 49.41 | 1539989 |
| 1749249300 | 49.79 | 0.49 | 0.99 | 49.74 | 49.81 | 49.25 | 667978 |
| 1749162900 | 49.3 | -0.25 | -0.50 | 49.6 | 50.24 | 49.2 | 1244810 |
| 1749076500 | 49.55 | -1.17 | -2.31 | 50.58 | 50.88 | 49.47 | 952181 |
| 1748990100 | 50.72 | 0.14 | 0.28 | 50.6 | 50.9 | 50.135 | 741872 |
| 1748903700 | 50.58 | 0.3 | 0.60 | 49.87 | 50.98 | 49.74 | 1367611 |
| 1748644500 | 50.28 | 0.11 | 0.22 | 50 | 50.475 | 49.75 | 6652716 |
| 1748558100 | 50.17 | -1.33 | -2.58 | 51.57 | 51.64 | 49.61 | 1033106 |
| 1748471700 | 51.5 | 0.35 | 0.68 | 51.05 | 51.95 | 51.0139 | 824084 |
| 1748385300 | 51.15 | 0.72 | 1.43 | 50.97 | 51.205 | 50.45 | 930162 |
| 1748039700 | 50.43 | -0.08 | -0.16 | 49.93 | 50.52 | 49.822 | 893177 |
| 1747953300 | 50.51 | -0.34 | -0.67 | 50.85 | 51 | 50.23 | 1371994 |
| 1747866900 | 50.85 | -1.31 | -2.51 | 51.71 | 51.855 | 50.65 | 1328564 |
| 1747780500 | 52.16 | 0.49 | 0.95 | 51.75 | 52.46 | 51.62 | 750759 |
| 1747694100 | 51.67 | -0.18 | -0.35 | 51.51 | 51.7 | 51.27 | 1061771 |
| 1747434900 | 51.85 | 0.54 | 1.05 | 51.31 | 51.86 | 51.02 | 1311764 |
| 1747348500 | 51.31 | 0.77 | 1.52 | 50.57 | 51.41 | 50.57 | 1436435 |
| 1747262100 | 50.54 | -0.54 | -1.06 | 50.92 | 51.17 | 50.2 | 1454089 |
| 1747175700 | 51.08 | 2.36 | 4.84 | 48.74 | 51.36 | 48.515 | 1673380 |
| 1747089300 | 48.72 | 2 | 4.28 | 48.93 | 49.85 | 48.375 | 1809169 |
| 1746830100 | 46.72 | -0.24 | -0.51 | 47.43 | 47.43 | 46.56 | 986003 |
| 1746743700 | 46.96 | -0.36 | -0.76 | 47.4 | 47.83 | 46.89 | 1364914 |
| 1746657300 | 47.32 | 1.35 | 2.94 | 46.32 | 47.42 | 46.26 | 1508247 |
| 1746570900 | 45.97 | 0.15 | 0.33 | 45.16 | 46.025 | 45.16 | 873665 |
| 1746484500 | 45.82 | -0.35 | -0.76 | 45.43 | 46.2 | 44.35 | 1588356 |
| 1746225300 | 46.17 | 0.3 | 0.65 | 46.28 | 47.04 | 46.1 | 1061830 |
| 1746138900 | 45.87 | -0.37 | -0.80 | 46.13 | 46.25 | 45.35 | 1361191 |
| 1746052500 | 46.24 | 0.21 | 0.46 | 45.79 | 46.32 | 44.625 | 1622474 |
| 1745966100 | 46.03 | 0.11 | 0.24 | 45.57 | 46.11 | 45.2 | 784122 |
| 1745879700 | 45.92 | 0.13 | 0.28 | 45.84 | 46.23 | 45.58 | 1065087 |
| 1745620500 | 45.79 | 0.05 | 0.11 | 45.84 | 45.93 | 45.44 | 797624 |
| 1745534100 | 45.74 | 0.69 | 1.53 | 44.7 | 46.03 | 44.56 | 778811 |
| 1745447700 | 45.05 | 0.27 | 0.60 | 45.62 | 46.53 | 44.83 | 1382554 |
| 1745361300 | 44.78 | 0.83 | 1.89 | 44.14 | 44.81 | 44 | 1835588 |
| 1745274900 | 43.95 | -0.62 | -1.39 | 44.17 | 44.825 | 43.326 | 1140304 |
| 1744929300 | 44.57 | -0.13 | -0.29 | 45.19 | 45.19 | 44.515 | 663889 |
| 1744842900 | 44.7 | -1.64 | -3.54 | 46 | 46.2 | 44.29 | 645246 |
| 1744756500 | 46.34 | 0.3 | 0.65 | 46.13 | 46.845 | 45.96 | 803078 |
| 1744670100 | 46.04 | 0.39 | 0.85 | 46.23 | 47.05 | 45.88 | 846518 |
| 1744410900 | 45.65 | -0.36 | -0.78 | 46.13 | 46.76 | 45.07 | 1254643 |
| 1744324500 | 46.01 | -1.7 | -3.56 | 47.04 | 47.5 | 44.835 | 1286118 |
| 1744238100 | 47.71 | 3.9 | 8.90 | 43.59 | 48.14 | 43.45 | 1547133 |
| 1744151700 | 43.81 | -0.72 | -1.62 | 46.13 | 46.38 | 43.35 | 1737396 |
| 1744065300 | 44.53 | -1.2 | -2.62 | 43.94 | 46.825 | 43.18 | 2372530 |
| 1743806100 | 45.73 | -2.17 | -4.53 | 46.86 | 48.07 | 45.56 | 1503651 |
| 1743719700 | 47.9 | -5.1 | -9.62 | 51.45 | 52.08 | 47.85 | 1775215 |
| 1743633300 | 53 | 1.23 | 2.38 | 51.79 | 53.09 | 51.77 | 1095545 |
| 1743546900 | 51.77 | -0.94 | -1.78 | 52.37 | 52.735 | 51.5501 | 1258442 |
| 1743460500 | 52.71 | 2.19 | 4.33 | 50.52 | 52.89 | 50.36 | 5081575 |
| 1743201300 | 50.52 | -0.21 | -0.41 | 50.73 | 51.19 | 50.18 | 848852 |
| 1743114900 | 50.73 | -0.43 | -0.84 | 50.87 | 51.2099 | 50.615 | 704663 |
| 1743028500 | 51.16 | 0.3 | 0.59 | 51.11 | 51.63 | 50.91 | 1128050 |
| 1742942100 | 50.86 | 1.15 | 2.31 | 49.86 | 51.02 | 49.685 | 1705168 |
| 1742855700 | 49.71 | 0.01 | 0.02 | 50.2 | 50.2 | 49.27 | 1172074 |
| 1742596500 | 49.7 | 0.3 | 0.61 | 49.28 | 50.09 | 49.205 | 3099625 |
| 1742510100 | 49.4 | 0.32 | 0.65 | 49.08 | 49.67 | 48.75 | 765186 |
| 1742423700 | 49.08 | 0.63 | 1.30 | 48.4 | 49.13 | 48.29 | 857028 |
| 1742337300 | 48.45 | -0.22 | -0.45 | 48.755 | 48.755 | 48.05 | 1163967 |
| 1742250900 | 48.67 | 0.2 | 0.41 | 48.28 | 48.93 | 48.235 | 974594 |
| 1741991700 | 48.47 | 1.35 | 2.87 | 47.44 | 48.54 | 47.31 | 1429725 |
| 1741905300 | 47.12 | -1.3 | -2.68 | 48.12 | 48.53 | 47.03 | 692803 |
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
