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 | -1.17 | -2.22602739726 | 52.56 | 53.96 | 50.11 | 568769 | 51.60077835 | CS |
| 4 | -8.22 | -13.789632612 | 59.61 | 59.85 | 50.11 | 587025 | 54.03418415 | CS |
| 12 | -9.86 | -16.0979591837 | 61.25 | 68.4099 | 50.11 | 618429 | 58.66290933 | CS |
| 26 | 7.89 | 18.1379310345 | 43.5 | 68.4099 | 41.48 | 627122 | 56.95739118 | CS |
| 52 | 0.05 | 0.0973899493572 | 51.34 | 68.4099 | 37 | 686865 | 51.68947599 | CS |
| 156 | -12.23 | -19.223514618 | 63.62 | 145.42 | 37 | 610297 | 63.65757719 | CS |
| 260 | 34.39 | 202.294117647 | 17 | 145.42 | 10.54 | 587742 | 56.71807776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 51.39 | 0.03 | 0.06 | 51.94 | 52.96 | 51.18 | 383181 |
| 1714084500 | 51.36 | -1.12 | -2.13 | 50.97 | 52.065 | 50.11 | 432659 |
| 1713998100 | 52.48 | 0.36 | 0.69 | 52.25 | 52.8 | 51.485 | 366999 |
| 1713911700 | 52.12 | 0.83 | 1.62 | 51.04 | 53.96 | 51.04 | 716898 |
| 1713825300 | 51.29 | 0.31 | 0.61 | 51.56 | 52.2 | 50.78 | 752342 |
| 1713566100 | 50.98 | -1.76 | -3.34 | 52.56 | 52.75 | 50.3 | 574949 |
| 1713479700 | 52.74 | 0.58 | 1.11 | 52.6 | 54.4 | 51.83 | 814687 |
| 1713393300 | 52.16 | -0.79 | -1.49 | 52.62 | 53.5 | 52.02 | 831411 |
| 1713306900 | 52.95 | -2.16 | -3.92 | 53.16 | 53.36 | 50.71 | 2034958 |
| 1713220500 | 55.11 | -1.16 | -2.06 | 56.49 | 56.58 | 54.605 | 541911 |
| 1712961300 | 56.27 | -0.07 | -0.12 | 55.54 | 56.58 | 55.48 | 522573 |
| 1712874900 | 56.34 | 0.5 | 0.90 | 56.16 | 56.73 | 55.01 | 297114 |
| 1712788500 | 55.84 | -2.46 | -4.22 | 55.62 | 56.62 | 55.06 | 344287 |
| 1712702100 | 58.3 | 1.1 | 1.92 | 57.8 | 59.04 | 57.14 | 428956 |
| 1712615700 | 57.2 | 1.3 | 2.33 | 56.12 | 57.6 | 55.47 | 464541 |
| 1712356500 | 55.9 | -0.12 | -0.21 | 55.78 | 56.855 | 55.46 | 423904 |
| 1712270100 | 56.02 | 0.01 | 0.02 | 57.12 | 58.11 | 55.8 | 441994 |
| 1712183700 | 56.01 | -0.61 | -1.08 | 55.69 | 56.71 | 55.63 | 372946 |
| 1712097300 | 56.62 | -1.98 | -3.38 | 56.79 | 57.22 | 56 | 320045 |
| 1712010900 | 58.6 | -1.11 | -1.86 | 59.61 | 59.85 | 57.57 | 470299 |
| 1711665300 | 59.71 | -0.36 | -0.60 | 59.79 | 61.34 | 58.945 | 444321 |
| 1711578900 | 60.07 | 0.42 | 0.70 | 60.68 | 62.34 | 59.39 | 655366 |
| 1711492500 | 59.65 | 0.2 | 0.34 | 60.47 | 60.79 | 58.5 | 503469 |
| 1711406100 | 59.45 | -0.85 | -1.41 | 60.55 | 60.85 | 59.01 | 306962 |
| 1711146900 | 60.3 | 0.64 | 1.07 | 59.4 | 61.05 | 59.155 | 418528 |
| 1711060500 | 59.66 | 2.33 | 4.06 | 58.78 | 60.99 | 58.69 | 553766 |
| 1710974100 | 57.33 | 1.72 | 3.09 | 55.44 | 57.77 | 55.11 | 452748 |
| 1710887700 | 55.61 | -1.01 | -1.78 | 55.33 | 56.75 | 55.21 | 514315 |
| 1710801300 | 56.62 | 0.24 | 0.43 | 56.73 | 57.1 | 55.505 | 514451 |
| 1710542100 | 56.38 | 0.02 | 0.04 | 56 | 56.83 | 54.64 | 1037593 |
| 1710455700 | 56.36 | 0.01 | 0.02 | 56.8 | 57.16 | 55.25 | 676608 |
| 1710369300 | 56.35 | 0.16 | 0.28 | 55.69 | 56.42 | 54.64 | 1136683 |
| 1710282900 | 56.19 | -1.74 | -3.00 | 58.36 | 58.36 | 55.85 | 530424 |
| 1710196500 | 57.93 | -0.81 | -1.38 | 57.66 | 58.69 | 57.27 | 336145 |
| 1709940900 | 58.74 | -0.22 | -0.37 | 60.06 | 61.32 | 58.69 | 315821 |
| 1709854500 | 58.96 | -0.14 | -0.24 | 59.7 | 59.98 | 57.55 | 548673 |
| 1709768100 | 59.1 | 0.63 | 1.08 | 59.4 | 60.12 | 58.13 | 422434 |
| 1709681700 | 58.47 | -5.61 | -8.75 | 62.52 | 62.74 | 57.83 | 830135 |
| 1709595300 | 64.08 | 0.13 | 0.20 | 64.36 | 64.91 | 62.73 | 489596 |
| 1709336100 | 63.95 | 2.13 | 3.45 | 61.87 | 64.25 | 61.41 | 452480 |
| 1709249700 | 61.82 | 1.38 | 2.28 | 61.73 | 63 | 61.29 | 651881 |
| 1709163300 | 60.44 | -2.13 | -3.40 | 61.81 | 62.405 | 60.41 | 508057 |
| 1709076900 | 62.57 | 1.93 | 3.18 | 61.57 | 63 | 61.0603 | 488530 |
| 1708990500 | 60.64 | -3.19 | -5.00 | 63.77 | 65.319999 | 59.56 | 1094862 |
| 1708731300 | 63.83 | -0.82 | -1.27 | 64.75 | 65.53 | 63.25 | 496790 |
| 1708644900 | 64.65 | 3.38 | 5.52 | 62.38 | 64.91 | 61.2 | 839624 |
| 1708558500 | 61.27 | -3.21 | -4.98 | 62 | 67.33 | 58 | 2489451 |
| 1708472100 | 64.48 | -0.17 | -0.26 | 63.36 | 64.84 | 62.935 | 1498421 |
| 1708126500 | 64.65 | -0.26 | -0.40 | 64.37 | 65.4 | 63.125 | 469488 |
| 1708040100 | 64.91 | 0.63 | 0.98 | 65 | 65.86 | 63.14 | 383629 |
| 1707953700 | 64.28 | 1.56 | 2.49 | 63.72 | 64.519999 | 62.43 | 282973 |
| 1707867300 | 62.72 | -2.9 | -4.42 | 61.98 | 64.14 | 60.7 | 672072 |
| 1707780900 | 65.62 | -0.37 | -0.56 | 66.12 | 68.4099 | 65.03 | 781685 |
| 1707521700 | 65.989999 | 2.89 | 4.58 | 64 | 66.86 | 64 | 661309 |
| 1707435300 | 63.1 | 2.36 | 3.89 | 60.15 | 63.41 | 60 | 432611 |
| 1707348900 | 60.74 | 1.09 | 1.83 | 60.84 | 61.58 | 59.379 | 293297 |
| 1707262500 | 59.65 | 0.35 | 0.59 | 59.39 | 60.37 | 57.8 | 470352 |
| 1707176100 | 59.3 | -2.54 | -4.11 | 61.18 | 61.18 | 58.71 | 652424 |
| 1706916900 | 61.84 | -0.16 | -0.26 | 61.25 | 62.57 | 60.62 | 407456 |
| 1706830500 | 62 | 0.67 | 1.09 | 62.19 | 62.68 | 60.4617 | 561809 |
| 1706744100 | 61.33 | -3.02 | -4.69 | 63.6 | 64.37 | 61.03 | 479075 |
| 1706657700 | 64.349999 | -1.79 | -2.71 | 65.989999 | 65.989999 | 63.76 | 300241 |
| 1706571300 | 66.14 | 2.41 | 3.78 | 63.8 | 66.34 | 63.32 | 366222 |
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
