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 | -1.1 | -1.98843094722 | 55.32 | 58.26 | 51.595 | 727932 | 55.9854861 | CS |
| 4 | -6.78 | -11.1147540984 | 61 | 61.24 | 51.595 | 693329 | 57.61341419 | CS |
| 12 | -6.14 | -10.1722995361 | 60.36 | 61.24 | 51.595 | 754537 | 57.61780533 | CS |
| 26 | 3.82 | 7.57936507937 | 50.4 | 65.545 | 49.55 | 737623 | 58.72908087 | CS |
| 52 | -1.39 | -2.49955044057 | 55.61 | 65.545 | 49.55 | 632431 | 58.22957913 | CS |
| 156 | -10.47 | -16.1848817437 | 64.69 | 81.54 | 43.54 | 651760 | 60.41551085 | CS |
| 260 | -3.27 | -5.68794572969 | 57.49 | 81.54 | 29.36 | 724805 | 57.03397715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 54.22 | -0.05 | -0.09 | 54.25 | 55.1 | 53.93 | 851775 |
| 1714084800 | 54.27 | -3.51 | -6.07 | 55.77 | 56.13 | 51.595 | 1689763 |
| 1713998400 | 57.78 | -0.4 | -0.69 | 57.92 | 58.03 | 57.05 | 512348 |
| 1713912000 | 58.18 | 1.08 | 1.89 | 57.05 | 58.26 | 56.84 | 541390 |
| 1713825600 | 57.1 | 0.52 | 0.92 | 56.84 | 57.37 | 56.37 | 467798 |
| 1713566400 | 56.58 | 1.34 | 2.43 | 55.32 | 56.66 | 55.19 | 434953 |
| 1713480000 | 55.24 | 0.25 | 0.45 | 55.28 | 55.545 | 55.03 | 428307 |
| 1713393600 | 54.99 | -0.12 | -0.22 | 55.08 | 55.7 | 54.885 | 371173 |
| 1713307200 | 55.11 | -0.99 | -1.76 | 55.93 | 56.07 | 55.1 | 382617 |
| 1713220800 | 56.1 | -0.95 | -1.67 | 57.39 | 57.54 | 55.87 | 447311 |
| 1712961600 | 57.05 | 0.18 | 0.32 | 56.52 | 57.1 | 56.52 | 650327 |
| 1712875200 | 56.87 | 1.4 | 2.52 | 55.19 | 57.66 | 55.19 | 1100521 |
| 1712788800 | 55.47 | -4.6 | -7.66 | 58.2 | 58.485 | 54.805 | 1032990 |
| 1712702400 | 60.07 | -0.55 | -0.91 | 60.77 | 61.085 | 59.96 | 666502 |
| 1712616000 | 60.62 | 0.12 | 0.20 | 60.84 | 61.16 | 60.48 | 456063 |
| 1712356800 | 60.5 | 0.25 | 0.41 | 60.19 | 60.615 | 59.49 | 860623 |
| 1712270400 | 60.25 | 0.25 | 0.42 | 60.67 | 61.24 | 60 | 943079 |
| 1712184000 | 60 | 0.25 | 0.42 | 59.42 | 60.22 | 59.27 | 740931 |
| 1712097600 | 59.75 | 0.01 | 0.02 | 59.31 | 59.78 | 58.88 | 829393 |
| 1712011200 | 59.74 | -1.31 | -2.15 | 61 | 61 | 59.54 | 665568 |
| 1711665600 | 61.05 | 1.22 | 2.04 | 59.87 | 61.07 | 59.685 | 600827 |
| 1711579200 | 59.83 | 1.84 | 3.17 | 58.51 | 59.85 | 58.36 | 614624 |
| 1711492800 | 57.99 | 0.37 | 0.64 | 57.68 | 58.21 | 57.57 | 624053 |
| 1711406400 | 57.62 | -0.5 | -0.86 | 58.3 | 58.84 | 57.52 | 593984 |
| 1711147200 | 58.12 | -0.88 | -1.49 | 59.28 | 59.3 | 58.01 | 539949 |
| 1711060800 | 59 | 2.51 | 4.44 | 57.92 | 59.03 | 57.535 | 1151536 |
| 1710974400 | 56.49 | 1.32 | 2.39 | 55 | 56.89 | 54.71 | 816779 |
| 1710888000 | 55.17 | 0.83 | 1.53 | 54.29 | 55.21 | 54.27 | 668491 |
| 1710801600 | 54.34 | -0.91 | -1.65 | 55.53 | 55.6 | 54.33 | 801646 |
| 1710542400 | 55.25 | -0.2 | -0.36 | 55.07 | 55.74 | 54.71 | 3427251 |
| 1710456000 | 55.45 | -1.01 | -1.79 | 56.24 | 56.51 | 55.18 | 675869 |
| 1710369600 | 56.46 | 0.18 | 0.32 | 56.23 | 56.75 | 56.125 | 583645 |
| 1710283200 | 56.28 | -0.28 | -0.50 | 56.43 | 56.7 | 55.82 | 491162 |
| 1710196800 | 56.56 | 0.77 | 1.38 | 55.59 | 56.72 | 55.24 | 835286 |
| 1709941200 | 55.79 | -0.44 | -0.78 | 56.17 | 56.19 | 54.93 | 1106148 |
| 1709854800 | 56.23 | -1.64 | -2.83 | 57.75 | 58.4 | 56.16 | 1233844 |
| 1709768400 | 57.87 | 0.18 | 0.31 | 58.05 | 58.2 | 57.36 | 545783 |
| 1709682000 | 57.69 | -0.31 | -0.53 | 57.87 | 58.17 | 57.4 | 616300 |
| 1709595600 | 58 | -0.59 | -1.01 | 57.9 | 58.59 | 57.47 | 799203 |
| 1709336400 | 58.59 | 0.18 | 0.31 | 58.3 | 58.64 | 57.75 | 485177 |
| 1709250000 | 58.41 | 0.95 | 1.65 | 58 | 58.67 | 57.79 | 856658 |
| 1709163600 | 57.46 | -0.16 | -0.28 | 57.32 | 58.185 | 57.165 | 405362 |
| 1709077200 | 57.62 | 0.1 | 0.17 | 57.68 | 57.83 | 57.21 | 511417 |
| 1708990800 | 57.52 | 0 | 0.00 | 57.1 | 57.705 | 56.895 | 501239 |
| 1708731600 | 57.52 | 0.33 | 0.58 | 57.25 | 57.96 | 56.69 | 645046 |
| 1708645200 | 57.19 | -0.48 | -0.83 | 57.71 | 57.91 | 56.78 | 729231 |
| 1708558800 | 57.67 | -0.43 | -0.74 | 58.04 | 58.3 | 57.4 | 839409 |
| 1708472400 | 58.1 | -0.54 | -0.92 | 58.04 | 58.87 | 57.78 | 400412 |
| 1708126800 | 58.64 | -1.59 | -2.64 | 59.76 | 60.05 | 58.59 | 456442 |
| 1708040400 | 60.23 | 1.55 | 2.64 | 59.04 | 60.35 | 58.965 | 492094 |
| 1707954000 | 58.68 | 0.11 | 0.19 | 59.39 | 59.39 | 58.44 | 620519 |
| 1707867600 | 58.57 | -1.67 | -2.77 | 58.8 | 59.25 | 58.23 | 844793 |
| 1707781200 | 60.24 | 1.22 | 2.07 | 59.34 | 60.535 | 59.11 | 720793 |
| 1707522000 | 59.02 | 0.03 | 0.05 | 58.7 | 59.09 | 57.81 | 986557 |
| 1707435600 | 58.99 | -0.5 | -0.84 | 59.34 | 60.91 | 58.57 | 1082227 |
| 1707349200 | 59.49 | 0.16 | 0.27 | 59.61 | 60.07 | 58.76 | 999374 |
| 1707262800 | 59.33 | 0.59 | 1.00 | 59.02 | 59.81 | 58.46 | 874428 |
| 1707176400 | 58.74 | -1.83 | -3.02 | 59.96 | 60.21 | 58.685 | 930701 |
| 1706917200 | 60.57 | -0.41 | -0.67 | 60.36 | 60.9 | 59.85 | 500206 |
| 1706830800 | 60.98 | 0.63 | 1.04 | 60.49 | 61.06 | 59.55 | 625639 |
| 1706744400 | 60.35 | -0.91 | -1.49 | 61.11 | 61.68 | 60.28 | 555588 |
| 1706658000 | 61.26 | -0.26 | -0.42 | 61.31 | 62 | 61.16 | 469599 |
| 1706571600 | 61.52 | 0.91 | 1.50 | 60.35 | 61.53 | 60.11 | 373695 |
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
