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 | -1.4 | -2.85714285714 | 49 | 51.05 | 45 | 615540 | 47.84071511 | CS |
| 4 | -3.43 | -6.72153635117 | 51.03 | 53.3612 | 45 | 339267 | 48.40764452 | CS |
| 12 | -3.62 | -7.0675517376 | 51.22 | 56.88 | 45 | 295493 | 50.73529147 | CS |
| 26 | 6.43 | 15.6181685693 | 41.17 | 60.09 | 38.69 | 330681 | 50.23151168 | CS |
| 52 | 25.49 | 115.287200362 | 22.11 | 60.09 | 15.8 | 367027 | 39.09525943 | CS |
| 156 | 14.25 | 42.7286356822 | 33.35 | 76.1299 | 6.87 | 403935 | 38.69954582 | CS |
| 260 | 25.15 | 112.026726058 | 22.45 | 76.1299 | 6.87 | 318032 | 33.81029996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 47.6 | 0.78 | 1.67 | 46.68 | 48.49 | 46.68 | 603866 |
| 1714171200 | 46.82 | -2.71 | -5.47 | 48.31 | 48.93 | 45 | 1628469 |
| 1714084800 | 49.53 | -0.54 | -1.08 | 49.5 | 49.8975 | 48.62 | 281102 |
| 1713998400 | 50.07 | -0.28 | -0.56 | 49.96 | 51.05 | 49.8 | 287849 |
| 1713912000 | 50.35 | 1.38 | 2.82 | 49 | 50.48 | 48.85 | 273242 |
| 1713825600 | 48.97 | 0.75 | 1.56 | 48.37 | 49.34 | 48.11 | 340058 |
| 1713566400 | 48.22 | 1.39 | 2.97 | 46.48 | 48.26 | 46.48 | 335158 |
| 1713480000 | 46.83 | 0.4 | 0.86 | 46.47 | 47.21 | 46.43 | 219873 |
| 1713393600 | 46.43 | 0.09 | 0.19 | 46.95 | 47.325 | 46.39 | 230118 |
| 1713307200 | 46.34 | -0.28 | -0.60 | 46.1 | 46.78 | 45.85 | 258860 |
| 1713220800 | 46.62 | -2.4 | -4.90 | 49 | 49.96 | 45.63 | 557920 |
| 1712961600 | 49.02 | -0.88 | -1.76 | 49.16 | 49.67 | 48.01 | 180113 |
| 1712875200 | 49.9 | 0.33 | 0.67 | 50 | 50.27 | 49.1481 | 137865 |
| 1712788800 | 49.57 | -2.4 | -4.62 | 50.29 | 51.34 | 49.32 | 291963 |
| 1712702400 | 51.97 | -0.97 | -1.83 | 53.06 | 53.21 | 51.39 | 168345 |
| 1712616000 | 52.94 | 2.51 | 4.98 | 51.3 | 53.3612 | 50.7245 | 257486 |
| 1712356800 | 50.43 | 0.43 | 0.86 | 49.66 | 50.43 | 49.5755 | 162178 |
| 1712270400 | 50 | -0.89 | -1.75 | 51.64 | 52.25 | 49.96 | 205500 |
| 1712184000 | 50.89 | -0.16 | -0.31 | 50.77 | 51.76 | 50.52 | 137585 |
| 1712097600 | 51.05 | -0.75 | -1.45 | 50.935 | 51.11 | 50.26 | 199765 |
| 1712011200 | 51.8 | -1.26 | -2.37 | 53.32 | 53.4 | 51.45 | 180374 |
| 1711665600 | 53.06 | 0.17 | 0.32 | 52.83 | 53.88 | 52.54 | 313147 |
| 1711579200 | 52.89 | 1.26 | 2.44 | 52.02 | 52.92 | 51.645 | 242930 |
| 1711492800 | 51.63 | -0.76 | -1.45 | 53.26 | 53.6082 | 51.19 | 234083 |
| 1711406400 | 52.39 | 0.43 | 0.83 | 52.05 | 53.25 | 51.86 | 116128 |
| 1711147200 | 51.96 | -2.36 | -4.34 | 54.43 | 54.48 | 51.85 | 252643 |
| 1711060800 | 54.32 | 0.98 | 1.84 | 53.96 | 54.88 | 53.56 | 301117 |
| 1710974400 | 53.34 | 2.59 | 5.10 | 50.44 | 54.11 | 50.42 | 266167 |
| 1710888000 | 50.75 | 0.79 | 1.58 | 49.55 | 51.15 | 49.31 | 190733 |
| 1710801600 | 49.96 | 0.3 | 0.60 | 49.92 | 50.61 | 49.265 | 239227 |
| 1710542400 | 49.66 | 0.91 | 1.87 | 48.75 | 50.485 | 48.68 | 726167 |
| 1710456000 | 48.75 | -3.17 | -6.11 | 51.42 | 51.805 | 47.9 | 484220 |
| 1710369600 | 51.92 | -0.33 | -0.63 | 52 | 53.435 | 51.7551 | 277865 |
| 1710283200 | 52.25 | -1.53 | -2.84 | 53.75 | 53.86 | 52.24 | 354938 |
| 1710196800 | 53.78 | -1 | -1.83 | 54.41 | 54.97 | 53.74 | 344827 |
| 1709941200 | 54.78 | 0.02 | 0.04 | 55.93 | 56.88 | 54.77 | 353366 |
| 1709854800 | 54.76 | 0.1 | 0.18 | 55.27 | 55.78 | 54.34 | 179210 |
| 1709768400 | 54.66 | 0.7 | 1.30 | 54.06 | 55.67 | 52.64 | 199832 |
| 1709682000 | 53.96 | 1.62 | 3.10 | 51.9 | 53.99 | 51.9 | 265638 |
| 1709595600 | 52.34 | -2.22 | -4.07 | 55.06 | 56.68 | 52.2 | 245424 |
| 1709336400 | 54.56 | 0.25 | 0.46 | 53.67 | 54.64 | 51.72 | 276802 |
| 1709250000 | 54.31 | 1.08 | 2.03 | 54.45 | 54.96 | 53.94 | 373827 |
| 1709163600 | 53.23 | -0.42 | -0.78 | 53.35 | 54.355 | 52.82 | 195838 |
| 1709077200 | 53.65 | 0.93 | 1.76 | 53.25 | 54.58 | 53.045 | 176408 |
| 1708990800 | 52.72 | 0.06 | 0.11 | 52.17 | 53.11 | 52.03 | 152603 |
| 1708731600 | 52.66 | 0.07 | 0.13 | 52.65 | 53.14 | 51.5 | 218820 |
| 1708645200 | 52.59 | 0.59 | 1.13 | 52 | 52.78 | 51.485 | 184658 |
| 1708558800 | 52 | -0.61 | -1.16 | 52.01 | 52.27 | 51.25 | 169550 |
| 1708472400 | 52.61 | -0.9 | -1.68 | 52.67 | 53.11 | 52.04 | 204420 |
| 1708126800 | 53.51 | -0.68 | -1.25 | 53.43 | 54.59 | 53.12 | 220010 |
| 1708040400 | 54.19 | 1.54 | 2.92 | 52.92 | 55.06 | 52.92 | 281842 |
| 1707954000 | 52.65 | 1.41 | 2.75 | 52.49 | 53.36 | 51.13 | 218572 |
| 1707867600 | 51.24 | -1.63 | -3.08 | 51.29 | 52.32 | 50.22 | 303342 |
| 1707781200 | 52.87 | 1.33 | 2.58 | 51.35 | 53.66 | 51.35 | 285357 |
| 1707522000 | 51.54 | 1.22 | 2.42 | 50.62 | 51.59 | 49.72 | 257629 |
| 1707435600 | 50.32 | -0.18 | -0.36 | 50.23 | 51.06 | 49.485 | 379417 |
| 1707349200 | 50.5 | 0.08 | 0.16 | 50.51 | 51 | 48.7 | 322006 |
| 1707262800 | 50.42 | -0.83 | -1.62 | 51.22 | 51.82 | 49.0911 | 356984 |
| 1707176400 | 51.25 | -0.78 | -1.50 | 50.92 | 51.92 | 49.63 | 318380 |
| 1706917200 | 52.03 | -0.35 | -0.67 | 50.66 | 52.44 | 50.55 | 332683 |
| 1706830800 | 52.38 | -1.06 | -1.98 | 53.52 | 54 | 49.37 | 535983 |
| 1706744400 | 53.44 | -2.95 | -5.23 | 54.92 | 56.16 | 53.16 | 490859 |
| 1706658000 | 56.39 | 0.18 | 0.32 | 56 | 56.57 | 55.62 | 261475 |
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
