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 | 2.25 | 4.35287289611 | 51.69 | 54.66 | 51.69 | 93401 | 53.3647273 | CS |
| 4 | 2.38 | 4.61598138092 | 51.56 | 58.1899 | 48.08 | 139237 | 54.04157028 | CS |
| 12 | 4.08 | 8.18291215403 | 49.86 | 58.1899 | 47.53 | 101094 | 51.61855845 | CS |
| 26 | 6.44 | 13.5578947368 | 47.5 | 58.1899 | 46.25 | 100251 | 50.7668501 | CS |
| 52 | 3.5 | 6.93893735131 | 50.44 | 58.1899 | 40.24 | 99895 | 47.68697807 | CS |
| 156 | -4.23 | -7.27178958226 | 58.17 | 60.9 | 38.89 | 61283 | 48.59660863 | CS |
| 260 | 13.92 | 34.7826086957 | 40.02 | 65.4 | 16.27 | 70618 | 45.23693851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 53.94 | -0.11 | -0.20 | 53.93 | 54.66 | 53.78 | 44190 |
| 1714084800 | 54.05 | 0 | 0.00 | 53.87 | 54.07 | 53.3 | 48314 |
| 1713998400 | 54.05 | 0 | 0.00 | 53.91 | 54.52 | 53.19 | 130023 |
| 1713912000 | 54.05 | 1.82 | 3.48 | 52.62 | 54.38 | 52.62 | 120931 |
| 1713825600 | 52.23 | 0.21 | 0.40 | 52.29 | 52.865 | 52.15 | 97519 |
| 1713566400 | 52.02 | 0.17 | 0.33 | 51.69 | 52.5582 | 51.69 | 70217 |
| 1713480000 | 51.85 | 0.37 | 0.72 | 51.39 | 52.5885 | 51.39 | 101308 |
| 1713393600 | 51.48 | -1.86 | -3.49 | 53.38 | 53.7402 | 51.48 | 119101 |
| 1713307200 | 53.34 | -2.04 | -3.68 | 54.93 | 55.38 | 53.27 | 178768 |
| 1713220800 | 55.38 | 0.54 | 0.98 | 55.56 | 55.8 | 54.73 | 69072 |
| 1712961600 | 54.84 | -0.72 | -1.30 | 55.74 | 55.84 | 54.72 | 100957 |
| 1712875200 | 55.56 | -0.05 | -0.09 | 55.93 | 55.93 | 55 | 73942 |
| 1712788800 | 55.61 | -1.2 | -2.11 | 56.56 | 56.56 | 54.79 | 184538 |
| 1712702400 | 56.81 | 0.95 | 1.70 | 55.93 | 58.1899 | 55.86 | 314061 |
| 1712616000 | 55.86 | 7.28 | 14.99 | 57.65 | 57.74 | 54.69 | 700046 |
| 1712356800 | 48.58 | 0.11 | 0.23 | 48.34 | 48.9 | 48.08 | 40165 |
| 1712270400 | 48.47 | -0.06 | -0.12 | 48.97 | 49.14 | 48.29 | 51663 |
| 1712184000 | 48.53 | 0.06 | 0.12 | 48.21 | 48.95 | 48.21 | 55454 |
| 1712097600 | 48.47 | -1.09 | -2.20 | 49.15 | 49.35 | 48.325 | 79682 |
| 1712011200 | 49.56 | -1.74 | -3.39 | 51.56 | 51.56 | 49.45 | 109736 |
| 1711665600 | 51.3 | 0.85 | 1.68 | 50.71 | 51.31 | 50.49 | 99737 |
| 1711579200 | 50.45 | 0.95 | 1.92 | 49.94 | 50.48 | 49.7 | 63865 |
| 1711492800 | 49.5 | -0.17 | -0.34 | 49.72 | 49.8856 | 49.37 | 39319 |
| 1711406400 | 49.67 | -0.49 | -0.98 | 50.37 | 50.56 | 49.67 | 56728 |
| 1711147200 | 50.16 | -0.88 | -1.72 | 51.28 | 51.38 | 50.09 | 69921 |
| 1711060800 | 51.04 | -0.12 | -0.23 | 51.12 | 51.49 | 50.98 | 48805 |
| 1710974400 | 51.16 | 1.24 | 2.48 | 49.68 | 51.45 | 49.63 | 72202 |
| 1710888000 | 49.92 | 0.34 | 0.69 | 49.71 | 50.14 | 49.6972 | 58638 |
| 1710801600 | 49.58 | -0.67 | -1.33 | 50.18 | 50.2 | 49.58 | 84772 |
| 1710542400 | 50.25 | -0.08 | -0.16 | 50.06 | 50.95 | 50.06 | 220558 |
| 1710456000 | 50.33 | -0.04 | -0.08 | 50.54 | 50.76 | 50.15 | 83609 |
| 1710369600 | 50.37 | 0.5 | 1.00 | 49.83 | 50.48 | 49.8 | 65531 |
| 1710283200 | 49.87 | -0.38 | -0.76 | 49.97 | 50.07 | 49.2 | 75798 |
| 1710196800 | 50.25 | 0.61 | 1.23 | 49.53 | 50.35 | 49.47 | 82068 |
| 1709941200 | 49.64 | -0.33 | -0.66 | 49.94 | 50.31 | 49.1 | 89321 |
| 1709854800 | 49.97 | 0.83 | 1.69 | 49.27 | 50.07 | 49.27 | 82020 |
| 1709768400 | 49.14 | 0.99 | 2.06 | 48.54 | 49.3 | 48.35 | 68396 |
| 1709682000 | 48.15 | -0.42 | -0.86 | 48.61 | 49.07 | 47.87 | 95840 |
| 1709595600 | 48.57 | 0.07 | 0.14 | 48.56 | 48.92 | 48.35 | 67150 |
| 1709336400 | 48.5 | 0.78 | 1.63 | 48.07 | 48.59 | 47.53 | 83638 |
| 1709250000 | 47.72 | -0.66 | -1.36 | 48.81 | 49.01 | 47.71 | 100550 |
| 1709163600 | 48.38 | 0.1 | 0.21 | 48.29 | 48.82 | 48.25 | 100791 |
| 1709077200 | 48.28 | -0.45 | -0.92 | 48.71 | 48.97 | 48.23 | 67639 |
| 1708990800 | 48.73 | -0.09 | -0.18 | 48.66 | 49.2436 | 48.38 | 98614 |
| 1708731600 | 48.82 | -0.1 | -0.20 | 48.72 | 49.46 | 48.63 | 50218 |
| 1708645200 | 48.92 | -0.45 | -0.91 | 49.18 | 49.18 | 48.46 | 70927 |
| 1708558800 | 49.37 | 0.55 | 1.13 | 48.56 | 49.41 | 48.56 | 69154 |
| 1708472400 | 48.82 | -0.31 | -0.63 | 48.63 | 49.49 | 48.63 | 91763 |
| 1708126800 | 49.13 | -2.47 | -4.79 | 51 | 51 | 48.85 | 169758 |
| 1708040400 | 51.6 | 0.83 | 1.63 | 51.07 | 51.68 | 50.39 | 90853 |
| 1707954000 | 50.77 | 1.27 | 2.57 | 50 | 50.84 | 49.69 | 90160 |
| 1707867600 | 49.5 | -1.42 | -2.79 | 49.89 | 50.5567 | 49.02 | 115788 |
| 1707781200 | 50.92 | 0.7 | 1.39 | 50.12 | 51.4 | 50.12 | 67645 |
| 1707522000 | 50.22 | 0.64 | 1.29 | 49.69 | 50.24 | 49.38 | 52464 |
| 1707435600 | 49.58 | 0.69 | 1.41 | 48.84 | 49.625 | 48.7001 | 71803 |
| 1707349200 | 48.89 | -0.52 | -1.05 | 49.48 | 49.51 | 48.89 | 63836 |
| 1707262800 | 49.41 | 0.44 | 0.90 | 48.8 | 49.4165 | 48.72 | 97577 |
| 1707176400 | 48.97 | -1.36 | -2.70 | 49.8 | 49.8 | 48.58 | 74562 |
| 1706917200 | 50.33 | -0.02 | -0.04 | 49.86 | 50.41 | 49.73 | 65934 |
| 1706830800 | 50.35 | 1 | 2.03 | 49.35 | 50.35 | 49.125 | 102667 |
| 1706744400 | 49.35 | -0.16 | -0.32 | 49.68 | 50.75 | 49.12 | 248421 |
| 1706658000 | 49.51 | -0.02 | -0.04 | 49.75 | 50.13 | 49.365 | 300178 |
| 1706571600 | 49.53 | -1.11 | -2.19 | 50.83 | 51.28 | 49.46 | 413944 |
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
