We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1505 | 2.23267999224 | 51.53 | 52.89 | 51.11 | 5689613 | 52.24207041 | CS |
| 4 | 1.7605 | 3.45738413197 | 50.92 | 55.09 | 50.3201 | 7076995 | 52.6960085 | CS |
| 12 | 10.9505 | 26.2413132039 | 41.73 | 55.09 | 40.47 | 7657943 | 47.38931974 | CS |
| 26 | 5.6305 | 11.9670563231 | 47.05 | 55.09 | 40.47 | 8267296 | 45.72757537 | CS |
| 52 | -0.0395 | -0.0749241274659 | 52.72 | 55.09 | 40.47 | 8427844 | 47.49780956 | CS |
| 156 | 31.3005 | 146.400841908 | 21.38 | 79.4 | 21.295 | 10359865 | 50.14156887 | CS |
| 260 | 19.5205 | 58.8676115802 | 33.16 | 79.4 | 4.7 | 9933488 | 37.74341047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 52.71 | 0.1 | 0.19 | 52.43 | 52.89 | 52.105 | 4617948 |
| 1714084800 | 52.61 | 0.51 | 0.98 | 52.04 | 52.65 | 51.43 | 6391795 |
| 1713998400 | 52.1 | -0.47 | -0.89 | 52.2 | 52.41 | 51.76 | 6448966 |
| 1713912000 | 52.57 | 0.44 | 0.84 | 51.97 | 52.71 | 51.622 | 4172183 |
| 1713825600 | 52.13 | 0.3 | 0.58 | 51.56 | 52.55 | 51.11 | 6361230 |
| 1713566400 | 51.83 | 0.4 | 0.78 | 51.53 | 52.44 | 51.42 | 5073890 |
| 1713480000 | 51.43 | -0.24 | -0.46 | 51.94 | 52.15 | 51.23 | 5168110 |
| 1713393600 | 51.67 | -0.51 | -0.98 | 52.04 | 52.65 | 51.44 | 6182495 |
| 1713307200 | 52.18 | -0.5 | -0.95 | 52.37 | 52.6996 | 51.55 | 6990594 |
| 1713220800 | 52.68 | -0.74 | -1.39 | 53.66 | 54.04 | 52.49 | 7831010 |
| 1712961600 | 53.42 | -0.48 | -0.89 | 54.29 | 55.09 | 53.26 | 9804842 |
| 1712875200 | 53.9 | -0.61 | -1.12 | 54.63 | 54.93 | 53.27 | 7528635 |
| 1712788800 | 54.51 | 0.37 | 0.68 | 54.01 | 54.55 | 53.54 | 7977982 |
| 1712702400 | 54.14 | 0.71 | 1.33 | 53.44 | 54.21 | 53.25 | 7885669 |
| 1712616000 | 53.43 | 0.16 | 0.30 | 53.49 | 53.805 | 52.96 | 7179166 |
| 1712356800 | 53.27 | 0.73 | 1.39 | 52.78 | 53.58 | 52.325 | 7666076 |
| 1712270400 | 52.54 | -0.23 | -0.44 | 52.92 | 53.12 | 52.305 | 7697575 |
| 1712184000 | 52.77 | 1.15 | 2.23 | 51.85 | 52.8295 | 51.85 | 8997085 |
| 1712097600 | 51.62 | 0.67 | 1.32 | 51.29 | 51.65 | 50.8675 | 7090311 |
| 1712011200 | 50.95 | 0.77 | 1.53 | 50.92 | 51.2 | 50.3201 | 8015292 |
| 1711665600 | 50.18 | 0.72 | 1.46 | 49.97 | 50.29 | 49.715 | 9244066 |
| 1711579200 | 49.46 | 0.67 | 1.37 | 48.54 | 49.47 | 48.48 | 5564103 |
| 1711492800 | 48.79 | -0.26 | -0.53 | 49.17 | 49.33 | 48.77 | 5822690 |
| 1711406400 | 49.05 | 0.68 | 1.41 | 48.68 | 49.24 | 48.56 | 6089086 |
| 1711147200 | 48.37 | -0.16 | -0.33 | 48.59 | 48.8301 | 48.2997 | 4639212 |
| 1711060800 | 48.53 | -0.08 | -0.16 | 48.63 | 48.65 | 48.2 | 6668898 |
| 1710974400 | 48.61 | 0.18 | 0.37 | 48.01 | 48.85 | 48 | 6246937 |
| 1710888000 | 48.43 | 0.96 | 2.02 | 47.45 | 48.53 | 47.3401 | 8603507 |
| 1710801600 | 47.47 | -0.15 | -0.31 | 47.67 | 48.02 | 47.26 | 6687596 |
| 1710542400 | 47.62 | -0.24 | -0.50 | 47.51 | 48.29 | 47.47 | 16339551 |
| 1710456000 | 47.86 | 0.45 | 0.95 | 47.31 | 47.87 | 47.24 | 9063019 |
| 1710369600 | 47.41 | 0.83 | 1.78 | 47.02 | 47.795 | 47.02 | 8840959 |
| 1710283200 | 46.58 | -0.09 | -0.19 | 46.7 | 46.99 | 46.5023 | 6934875 |
| 1710196800 | 46.67 | 0.51 | 1.10 | 46.13 | 46.745 | 45.705 | 7571243 |
| 1709941200 | 46.16 | 0.27 | 0.59 | 46.035 | 46.3654 | 45.8 | 6790095 |
| 1709854800 | 45.89 | 0.44 | 0.97 | 45.45 | 46.28 | 45.405 | 7764387 |
| 1709768400 | 45.45 | 0.37 | 0.82 | 45.57 | 45.62 | 44.9 | 8352875 |
| 1709682000 | 45.08 | 0.71 | 1.60 | 44.6 | 45.41 | 44.33 | 9577783 |
| 1709595600 | 44.37 | -0.02 | -0.05 | 44.6 | 44.715 | 44.24 | 7323051 |
| 1709336400 | 44.39 | 0.33 | 0.75 | 44.45 | 44.79 | 44.075 | 12029135 |
| 1709250000 | 44.06 | 0.03 | 0.07 | 44.19 | 44.4399 | 43.84 | 7974125 |
| 1709163600 | 44.03 | -0.29 | -0.65 | 44.1 | 44.92 | 43.73 | 11352809 |
| 1709077200 | 44.32 | 0.49 | 1.12 | 44.13 | 44.63 | 43.95 | 7466506 |
| 1708990800 | 43.83 | -0.05 | -0.11 | 43.87 | 44.35 | 43.48 | 8162532 |
| 1708731600 | 43.88 | -0.09 | -0.20 | 43.51 | 44.12 | 43.1333 | 7029433 |
| 1708645200 | 43.97 | -0.14 | -0.32 | 43.69 | 44.265 | 43.32 | 10884916 |
| 1708558800 | 44.11 | 0.7 | 1.61 | 43.72 | 44.63 | 43.65 | 7520446 |
| 1708472400 | 43.41 | -0.05 | -0.12 | 43.38 | 43.83 | 43.13 | 6376901 |
| 1708126800 | 43.46 | 0.27 | 0.63 | 43.19 | 43.73 | 42.96 | 6175378 |
| 1708040400 | 43.19 | 1.35 | 3.23 | 41.86 | 43.315 | 41.86 | 8845120 |
| 1707954000 | 41.84 | -0.06 | -0.14 | 42.05 | 42.495 | 41.6501 | 6705423 |
| 1707867600 | 41.9 | -0.34 | -0.80 | 42.08 | 42.27 | 41.41 | 6510972 |
| 1707781200 | 42.24 | 0.65 | 1.56 | 41.79 | 42.59 | 41.76 | 7969752 |
| 1707522000 | 41.59 | -0.82 | -1.93 | 42.39 | 42.58 | 41.35 | 7460028 |
| 1707435600 | 42.41 | 1.1 | 2.66 | 41.33 | 42.485 | 41.31 | 11087722 |
| 1707349200 | 41.31 | 0.23 | 0.56 | 41.17 | 41.4701 | 40.685 | 6760609 |
| 1707262800 | 41.08 | 0.39 | 0.96 | 40.93 | 41.5 | 40.735 | 6863949 |
| 1707176400 | 40.69 | -0.61 | -1.48 | 41.07 | 41.14 | 40.47 | 7449595 |
| 1706917200 | 41.3 | -0.5 | -1.20 | 41.73 | 41.82 | 41.21 | 6948510 |
| 1706830800 | 41.8 | -0.22 | -0.52 | 42.29 | 42.62 | 41.48 | 7880436 |
| 1706744400 | 42.02 | -1.3 | -3.00 | 43.18 | 43.24 | 42.01 | 6967565 |
| 1706658000 | 43.32 | 0.55 | 1.29 | 42.47 | 43.355 | 42.41 | 6011841 |
| 1706571600 | 42.77 | 0.15 | 0.35 | 42.58 | 42.81 | 42.0348 | 5360782 |
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
