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 | 1.41 | 2.68827454719 | 52.45 | 54.79 | 52.45 | 394291 | 54.25750331 | CS |
| 4 | -0.79 | -1.44556267155 | 54.65 | 54.93 | 50.725 | 420789 | 53.39692869 | CS |
| 12 | 2.09 | 4.03708711609 | 51.77 | 54.93 | 49.335 | 545597 | 52.39913453 | CS |
| 26 | 5.23 | 10.7546781822 | 48.63 | 57.16 | 47.49 | 529472 | 52.17661279 | CS |
| 52 | -10.38 | -16.1581569116 | 64.24 | 66.85 | 46.43 | 537734 | 54.85825576 | CS |
| 156 | -15.83 | -22.7148801837 | 69.69 | 80.95 | 46.43 | 426871 | 62.97048213 | CS |
| 260 | -18.52 | -25.5871787787 | 72.38 | 87.12 | 46.43 | 411228 | 64.48001877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 53.86 | -0.34 | -0.63 | 54.4 | 54.62 | 53.83 | 460316 |
| 1714084800 | 54.2 | -0.34 | -0.62 | 54.3 | 54.37 | 53.8 | 423243 |
| 1713998400 | 54.54 | 0.17 | 0.31 | 53.8 | 54.62 | 53.4 | 357595 |
| 1713912000 | 54.37 | 0.05 | 0.09 | 53.99 | 54.79 | 53.99 | 330764 |
| 1713825600 | 54.32 | 0.32 | 0.59 | 53.97 | 54.77 | 53.76 | 338831 |
| 1713566400 | 54 | 1.54 | 2.94 | 52.45 | 54.14 | 52.45 | 525533 |
| 1713480000 | 52.46 | 0.73 | 1.41 | 51.96 | 52.555 | 51.74 | 536415 |
| 1713393600 | 51.73 | 0.53 | 1.04 | 51.48 | 51.94 | 51.11 | 429933 |
| 1713307200 | 51.2 | -0.8 | -1.54 | 51.7 | 51.77 | 50.725 | 377370 |
| 1713220800 | 52 | -0.24 | -0.46 | 52.44 | 52.51 | 51.6 | 396432 |
| 1712961600 | 52.24 | -0.22 | -0.42 | 52.57 | 52.845 | 51.68 | 336681 |
| 1712875200 | 52.46 | 0.17 | 0.33 | 52.71 | 52.8 | 51.865 | 419777 |
| 1712788800 | 52.29 | -2.11 | -3.88 | 53.12 | 53.7 | 51.97 | 540223 |
| 1712702400 | 54.4 | -0.1 | -0.18 | 54.6 | 54.93 | 54.12 | 358339 |
| 1712616000 | 54.5 | 0.76 | 1.41 | 53.93 | 54.56 | 53.855 | 523074 |
| 1712356800 | 53.74 | -0.27 | -0.50 | 53.56 | 53.93 | 53.13 | 410948 |
| 1712270400 | 54.01 | -0.03 | -0.06 | 54.56 | 54.6 | 53.52 | 292546 |
| 1712184000 | 54.04 | -0.18 | -0.33 | 54.1 | 54.31 | 53.72 | 569965 |
| 1712097600 | 54.22 | 0.38 | 0.71 | 53.52 | 54.3 | 53.52 | 532932 |
| 1712011200 | 53.84 | -0.76 | -1.39 | 54.65 | 54.75 | 53.65 | 347372 |
| 1711665600 | 54.6 | 0.56 | 1.04 | 54.09 | 54.63 | 54.03 | 680694 |
| 1711579200 | 54.04 | 1.82 | 3.49 | 52.54 | 54.09 | 52.54 | 531784 |
| 1711492800 | 52.22 | -0.61 | -1.15 | 53.03 | 53.03 | 52.05 | 452075 |
| 1711406400 | 52.83 | 0.58 | 1.11 | 52.49 | 52.84 | 52.11 | 533407 |
| 1711147200 | 52.25 | 0.21 | 0.40 | 52.5 | 52.52 | 52.2 | 437123 |
| 1711060800 | 52.04 | -0.16 | -0.31 | 52.2 | 52.76 | 51.885 | 662958 |
| 1710974400 | 52.2 | 0.17 | 0.33 | 51.89 | 52.29 | 51.81 | 677328 |
| 1710888000 | 52.03 | 0.3 | 0.58 | 51.86 | 52.52 | 51.86 | 1138082 |
| 1710801600 | 51.73 | -0.39 | -0.75 | 52.12 | 52.235 | 51.515 | 710594 |
| 1710542400 | 52.12 | -0.24 | -0.46 | 51.81 | 52.83 | 51.81 | 1584505 |
| 1710456000 | 52.36 | -0.38 | -0.72 | 52.73 | 52.78 | 51.54 | 895230 |
| 1710369600 | 52.74 | -0.63 | -1.18 | 53.62 | 54.35 | 52.71 | 556447 |
| 1710283200 | 53.37 | -0.63 | -1.17 | 53.62 | 54.1245 | 52.93 | 360270 |
| 1710196800 | 54 | 0.16 | 0.30 | 53.85 | 54.45 | 53.39 | 457004 |
| 1709941200 | 53.84 | 0.78 | 1.47 | 53.38 | 53.89 | 53.09 | 383489 |
| 1709854800 | 53.06 | 0.74 | 1.41 | 52.86 | 53.28 | 52.81 | 308225 |
| 1709768400 | 52.32 | 0.06 | 0.11 | 52.6 | 52.93 | 52.12 | 452611 |
| 1709682000 | 52.26 | -0.13 | -0.25 | 52.62 | 53.3 | 52.065 | 353368 |
| 1709595600 | 52.39 | 0.96 | 1.87 | 51.19 | 52.48 | 51.17 | 345727 |
| 1709336400 | 51.43 | -0.6 | -1.15 | 51.95 | 51.95 | 51.07 | 595115 |
| 1709250000 | 52.03 | 0.13 | 0.25 | 52.37 | 52.5 | 51.68 | 576685 |
| 1709163600 | 51.9 | -0.51 | -0.97 | 52.17 | 52.735 | 51.84 | 509995 |
| 1709077200 | 52.41 | 0.82 | 1.59 | 51.89 | 52.415 | 51.8 | 377894 |
| 1708990800 | 51.59 | -0.73 | -1.40 | 52.15 | 52.15 | 51.18 | 470445 |
| 1708731600 | 52.32 | 0.12 | 0.23 | 52.15 | 52.7 | 52 | 287782 |
| 1708645200 | 52.2 | -0.72 | -1.36 | 52.2 | 52.3278 | 51.49 | 504976 |
| 1708558800 | 52.92 | 0.66 | 1.26 | 52.5 | 53 | 52.28 | 490051 |
| 1708472400 | 52.26 | 0.18 | 0.35 | 51.91 | 53 | 51.863 | 575092 |
| 1708126800 | 52.08 | -0.28 | -0.53 | 51.97 | 52.575 | 51.67 | 554788 |
| 1708040400 | 52.36 | 0.94 | 1.83 | 51.11 | 52.49 | 51.02 | 495859 |
| 1707954000 | 51.42 | 0.44 | 0.86 | 51.3 | 51.69 | 50.78 | 461217 |
| 1707867600 | 50.98 | -1.84 | -3.48 | 51.95 | 52.17 | 50.5075 | 720497 |
| 1707781200 | 52.82 | 1.2 | 2.32 | 51.75 | 52.83 | 51.6 | 726000 |
| 1707522000 | 51.62 | 0.37 | 0.72 | 51.25 | 51.8 | 50.92 | 781348 |
| 1707435600 | 51.25 | 1.63 | 3.28 | 50.25 | 51.25 | 49.503 | 1699392 |
| 1707349200 | 49.62 | -0.29 | -0.58 | 50.03 | 50.13 | 49.335 | 579971 |
| 1707262800 | 49.91 | 0.24 | 0.48 | 49.75 | 50.2199 | 49.465 | 514431 |
| 1707176400 | 49.67 | -1.51 | -2.95 | 50.5 | 50.5 | 49.65 | 639626 |
| 1706917200 | 51.18 | -1.37 | -2.61 | 51.77 | 51.844 | 50.77 | 589116 |
| 1706830800 | 52.55 | 0.79 | 1.53 | 52 | 52.56 | 51.4 | 440644 |
| 1706744400 | 51.76 | -0.39 | -0.75 | 52.45 | 52.7572 | 51.5 | 884807 |
| 1706658000 | 52.15 | 0.2 | 0.38 | 51.68 | 52.43 | 51.36 | 444231 |
| 1706571600 | 51.95 | 1.15 | 2.26 | 51.03 | 52.1364 | 50.64 | 442620 |
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
