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 | -1.01 | -2.00118882504 | 50.47 | 50.84 | 49.225 | 51273 | 50.25729802 | CS |
| 4 | -3.89 | -7.29147141518 | 53.35 | 53.39 | 49.225 | 47901 | 51.27494041 | CS |
| 12 | -9.17 | -15.6404571039 | 58.63 | 61.3218 | 49.225 | 51264 | 54.79208482 | CS |
| 26 | -7.88 | -13.7425880712 | 57.34 | 62.31 | 49.225 | 54920 | 57.02328066 | CS |
| 52 | -15.13 | -23.4246787428 | 64.59 | 72.65 | 49.225 | 64619 | 61.77857772 | CS |
| 156 | -23.87 | -32.5514796127 | 73.33 | 76.6 | 49.225 | 51297 | 65.13578198 | CS |
| 260 | -2.26 | -4.36968290797 | 51.72 | 83.01 | 41.03 | 48259 | 64.67152801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 49.46 | -0.04 | -0.08 | 49.38 | 49.81 | 49.3465 | 41868 |
| 1714084800 | 49.5 | -0.79 | -1.57 | 49.97 | 50.07 | 49.225 | 53323 |
| 1713998400 | 50.29 | -0.46 | -0.91 | 50.75 | 50.75 | 49.86 | 87215 |
| 1713912000 | 50.75 | 0.24 | 0.48 | 50.67 | 50.84 | 50.4 | 45660 |
| 1713825600 | 50.51 | 0.08 | 0.16 | 50.75 | 50.75 | 50.18 | 36434 |
| 1713566400 | 50.43 | 0.13 | 0.26 | 50.47 | 50.79 | 50.42 | 33732 |
| 1713480000 | 50.3 | -0.14 | -0.28 | 50.85 | 50.85 | 50.15 | 35317 |
| 1713393600 | 50.44 | 0.53 | 1.06 | 50.36 | 50.57 | 50.17 | 33891 |
| 1713307200 | 49.91 | -0.69 | -1.36 | 50.63 | 50.63 | 49.82 | 37928 |
| 1713220800 | 50.6 | -0.18 | -0.35 | 51.21 | 51.23 | 50.47 | 52200 |
| 1712961600 | 50.78 | -0.96 | -1.86 | 51.57 | 51.65 | 50.5663 | 57356 |
| 1712875200 | 51.74 | 0.31 | 0.60 | 51.5 | 52.1013 | 51.47 | 44303 |
| 1712788800 | 51.43 | -0.88 | -1.68 | 52 | 52 | 51.19 | 35381 |
| 1712702400 | 52.31 | 0.17 | 0.33 | 52.41 | 52.61 | 52.13 | 33649 |
| 1712616000 | 52.14 | -0.31 | -0.59 | 52.24 | 52.76 | 52.13 | 64746 |
| 1712356800 | 52.45 | -0.37 | -0.70 | 52.41 | 52.82 | 52.1 | 40187 |
| 1712270400 | 52.82 | -0.05 | -0.09 | 53.23 | 53.39 | 52.63 | 42197 |
| 1712184000 | 52.87 | 0.67 | 1.28 | 52.25 | 53.06 | 52.03 | 54263 |
| 1712097600 | 52.2 | -0.16 | -0.31 | 52.28 | 52.635 | 51.8 | 60260 |
| 1712011200 | 52.36 | -0.59 | -1.11 | 53.35 | 53.35 | 52.32 | 62081 |
| 1711665600 | 52.95 | -0.12 | -0.23 | 52.97 | 53.45 | 52.74 | 35711 |
| 1711579200 | 53.07 | 0.99 | 1.90 | 52.44 | 53.11 | 52.38 | 34986 |
| 1711492800 | 52.08 | 0.17 | 0.33 | 52.21 | 52.3 | 51.77 | 40217 |
| 1711406400 | 51.91 | -0.08 | -0.15 | 51.85 | 52.26 | 51.52 | 60417 |
| 1711147200 | 51.99 | -0.88 | -1.66 | 53.08 | 53.08 | 51.98 | 76754 |
| 1711060800 | 52.87 | -0.75 | -1.40 | 53.62 | 53.9989 | 52.85 | 64083 |
| 1710974400 | 53.62 | 0.09 | 0.17 | 53.71 | 53.89 | 53.21 | 95742 |
| 1710888000 | 53.53 | -0.17 | -0.32 | 53.74 | 54 | 53.07 | 74558 |
| 1710801600 | 53.7 | -1.33 | -2.42 | 55.1 | 55.1 | 53.65 | 98283 |
| 1710542400 | 55.03 | 0.43 | 0.79 | 54.96 | 55.3999 | 54.36 | 108024 |
| 1710456000 | 54.6 | -1.16 | -2.08 | 56.04 | 56.04 | 54.5 | 107540 |
| 1710369600 | 55.76 | 0.06 | 0.11 | 55.51 | 55.99 | 55.46 | 69596 |
| 1710283200 | 55.7 | -0.47 | -0.84 | 56.46 | 56.46 | 55.37 | 52013 |
| 1710196800 | 56.17 | 0.57 | 1.03 | 55.82 | 56.36 | 55.61 | 65367 |
| 1709941200 | 55.6 | 0.04 | 0.07 | 55.9 | 55.965 | 55.21 | 60911 |
| 1709854800 | 55.56 | -1.12 | -1.98 | 57.06 | 57.06 | 55.05 | 68200 |
| 1709768400 | 56.68 | -4.42 | -7.23 | 56.64 | 56.81 | 54.96 | 69257 |
| 1709682000 | 61.1 | 0.55 | 0.91 | 60.16 | 61.3218 | 60.16 | 67595 |
| 1709595600 | 60.55 | -0.13 | -0.21 | 60.36 | 60.95 | 60.35 | 25051 |
| 1709336400 | 60.68 | 0.74 | 1.23 | 60.41 | 61.08 | 59.68 | 32331 |
| 1709250000 | 59.94 | 0.43 | 0.72 | 59.36 | 60.15 | 59.15 | 67435 |
| 1709163600 | 59.51 | 0.64 | 1.09 | 58.46 | 59.79 | 58.35 | 44688 |
| 1709077200 | 58.87 | 0.64 | 1.10 | 58.22 | 58.9 | 58.22 | 19714 |
| 1708990800 | 58.23 | -0.56 | -0.95 | 58.98 | 58.98 | 57.665 | 50707 |
| 1708731600 | 58.79 | -0.09 | -0.15 | 58.69 | 59.29 | 58.663 | 41470 |
| 1708645200 | 58.88 | -1.06 | -1.77 | 60.09 | 60.09 | 58.86 | 28599 |
| 1708558800 | 59.94 | 0.23 | 0.39 | 60.03 | 60.16 | 59.5525 | 17443 |
| 1708472400 | 59.71 | 0.68 | 1.15 | 58.48 | 60.09 | 58.48 | 27221 |
| 1708126800 | 59.03 | -0.28 | -0.47 | 60.01 | 60.315 | 58.79 | 31343 |
| 1708040400 | 59.31 | 0.46 | 0.78 | 59.32 | 59.6 | 59.044 | 42863 |
| 1707954000 | 58.85 | 0.76 | 1.31 | 58.38 | 58.86 | 57.8438 | 33829 |
| 1707867600 | 58.09 | -1.22 | -2.06 | 58.7 | 58.84 | 57.56 | 39418 |
| 1707781200 | 59.31 | 1.04 | 1.78 | 58.58 | 59.55 | 58.27 | 36412 |
| 1707522000 | 58.27 | -0.29 | -0.50 | 58.32 | 58.5 | 57.88 | 31886 |
| 1707435600 | 58.56 | -0.08 | -0.14 | 58.64 | 59.01 | 58.2 | 54837 |
| 1707349200 | 58.64 | 0.37 | 0.63 | 58.57 | 58.64 | 57.93 | 85027 |
| 1707262800 | 58.27 | 0.61 | 1.06 | 57.89 | 58.38 | 57.75 | 30499 |
| 1707176400 | 57.66 | -0.69 | -1.18 | 58.2 | 58.2 | 56.95 | 42461 |
| 1706917200 | 58.35 | -0.34 | -0.58 | 58.63 | 58.63 | 57.64 | 30710 |
| 1706830800 | 58.69 | 2.32 | 4.12 | 56.92 | 58.71 | 56.37 | 24568 |
| 1706744400 | 56.37 | -1.42 | -2.46 | 57.91 | 57.93 | 56.22 | 69408 |
| 1706658000 | 57.79 | -0.52 | -0.89 | 57.77 | 58.24 | 57.51 | 37152 |
| 1706571600 | 58.31 | -0.16 | -0.27 | 58.23 | 58.31 | 56.8691 | 49609 |
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
