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 | 2.76 | 5.79466722654 | 47.63 | 50.85 | 47.53 | 1048037 | 49.92337231 | CS |
| 4 | -2.61 | -4.92452830189 | 53 | 53.9637 | 46.85 | 1493758 | 50.01401619 | CS |
| 12 | -0.07 | -0.138723741577 | 50.46 | 53.9637 | 46.85 | 1649670 | 50.56219148 | CS |
| 26 | 12.91 | 34.4450373533 | 37.48 | 53.9637 | 37.37 | 1658600 | 48.3288743 | CS |
| 52 | 16.14 | 47.1240875912 | 34.25 | 53.9637 | 32.02 | 1726901 | 43.58508367 | CS |
| 156 | 5.2 | 11.5069705687 | 45.19 | 56.44 | 31.84 | 1687193 | 43.35618739 | CS |
| 260 | 10.45 | 26.1642463696 | 39.94 | 56.44 | 19 | 1806605 | 40.29461176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 50.39 | 0.51 | 1.02 | 50.06 | 50.69 | 49.97 | 1446271 |
| 1714084800 | 49.88 | -0.76 | -1.50 | 50.0095 | 50.095 | 48.79 | 1279271 |
| 1713998400 | 50.64 | -0.21 | -0.41 | 50.49 | 50.8 | 50.19 | 979496 |
| 1713912000 | 50.85 | 1.41 | 2.85 | 49.39 | 50.85 | 49.21 | 1080586 |
| 1713825600 | 49.44 | 0.67 | 1.37 | 49.02 | 49.67 | 48.53 | 812863 |
| 1713566400 | 48.77 | 1.19 | 2.50 | 47.63 | 48.86 | 47.53 | 1087970 |
| 1713480000 | 47.58 | 0.56 | 1.19 | 47.28 | 47.67 | 47.2 | 1126868 |
| 1713393600 | 47.02 | -0.09 | -0.19 | 47.15 | 47.535 | 46.85 | 1279767 |
| 1713307200 | 47.11 | -1.06 | -2.20 | 47.49 | 47.97 | 47.08 | 1629805 |
| 1713220800 | 48.17 | -0.44 | -0.91 | 49.03 | 49.175 | 47.79 | 1391443 |
| 1712961600 | 48.61 | 0.09 | 0.19 | 48.36 | 49.02 | 48.265 | 1282782 |
| 1712875200 | 48.52 | 0.24 | 0.50 | 48.1 | 49.26 | 47.75 | 3105100 |
| 1712788800 | 48.28 | -4.5 | -8.53 | 50.515 | 50.73 | 47.66 | 3167455 |
| 1712702400 | 52.78 | -0.17 | -0.32 | 53.25 | 53.46 | 52.56 | 1595476 |
| 1712616000 | 52.95 | 0.52 | 0.99 | 52.56 | 53.09 | 52.42 | 1035133 |
| 1712356800 | 52.43 | 0.15 | 0.29 | 52.27 | 52.59 | 51.77 | 858107 |
| 1712270400 | 52.28 | -0.32 | -0.61 | 53.05 | 53.9637 | 51.99 | 1745924 |
| 1712184000 | 52.6 | 0.59 | 1.13 | 51.85 | 52.92 | 51.7 | 1336122 |
| 1712097600 | 52.01 | -0.9 | -1.70 | 52.235 | 52.57 | 51.735 | 1160606 |
| 1712011200 | 52.91 | -0.19 | -0.36 | 53 | 53.09 | 52.6 | 2426624 |
| 1711665600 | 53.1 | 1.14 | 2.19 | 52.04 | 53.35 | 52 | 2053945 |
| 1711579200 | 51.96 | 1.01 | 1.98 | 51.19 | 51.98 | 51.1 | 994132 |
| 1711492800 | 50.95 | -0.43 | -0.84 | 51.28 | 51.7 | 50.89 | 1131808 |
| 1711406400 | 51.38 | -0.25 | -0.48 | 51.63 | 52.15 | 50.86 | 1387939 |
| 1711147200 | 51.63 | -0.67 | -1.28 | 52.5 | 52.64 | 51.535 | 1009015 |
| 1711060800 | 52.3 | 1.3 | 2.55 | 51.3 | 52.59 | 51.3 | 966038 |
| 1710974400 | 51 | 1.46 | 2.95 | 49.38 | 51.17 | 49.35 | 1150732 |
| 1710888000 | 49.54 | 0.62 | 1.27 | 48.77 | 49.56 | 48.77 | 1457074 |
| 1710801600 | 48.92 | -0.36 | -0.73 | 49.52 | 49.52 | 48.79 | 1994483 |
| 1710542400 | 49.28 | -0.37 | -0.75 | 49.55 | 50.04 | 49.03 | 7037432 |
| 1710456000 | 49.65 | -1.65 | -3.22 | 50.83 | 50.87 | 49.28 | 1685741 |
| 1710369600 | 51.3 | 0.57 | 1.12 | 50.72 | 51.39 | 50.66 | 2014698 |
| 1710283200 | 50.73 | -0.32 | -0.63 | 51.08 | 51.2 | 50.185 | 1187033 |
| 1710196800 | 51.05 | 0.67 | 1.33 | 50.29 | 51.14 | 50.1365 | 1956971 |
| 1709941200 | 50.38 | -1.05 | -2.04 | 50.93 | 51.31 | 50.23 | 2096630 |
| 1709854800 | 51.43 | -0.56 | -1.08 | 52.34 | 52.76 | 51.18 | 2529962 |
| 1709768400 | 51.99 | 0.58 | 1.13 | 51.71 | 52.11 | 51.07 | 1174509 |
| 1709682000 | 51.41 | 0.35 | 0.69 | 50.88 | 51.88 | 50.85 | 1424729 |
| 1709595600 | 51.06 | 0.57 | 1.13 | 50.5 | 52.05 | 50.42 | 1902524 |
| 1709336400 | 50.49 | -0.09 | -0.18 | 50.55 | 50.99 | 50.325 | 897446 |
| 1709250000 | 50.58 | 0.88 | 1.77 | 50.14 | 50.69 | 49.84 | 1516442 |
| 1709163600 | 49.7 | -0.39 | -0.78 | 50.04 | 50.04 | 49.57 | 1067315 |
| 1709077200 | 50.09 | 0.6 | 1.21 | 49.44 | 50.11 | 49.39 | 1354832 |
| 1708990800 | 49.49 | -0.57 | -1.14 | 49.69 | 49.98 | 49.12 | 2261470 |
| 1708731600 | 50.06 | 0.09 | 0.18 | 49.99 | 50.5253 | 49.72 | 1764474 |
| 1708645200 | 49.97 | -2.85 | -5.40 | 51.88 | 52.105 | 49.8 | 3181269 |
| 1708558800 | 52.82 | 0.69 | 1.32 | 52.13 | 52.94 | 51.97 | 1782114 |
| 1708472400 | 52.13 | -0.26 | -0.50 | 52.01 | 52.52 | 51.85 | 1900948 |
| 1708126800 | 52.39 | -0.23 | -0.44 | 52.13 | 52.685 | 52.07 | 1473367 |
| 1708040400 | 52.62 | 0.61 | 1.17 | 52.22 | 52.93 | 52.2 | 1386657 |
| 1707954000 | 52.01 | 0.95 | 1.86 | 51.52 | 52.08 | 51.19 | 1719019 |
| 1707867600 | 51.06 | -0.9 | -1.73 | 51.03 | 51.48 | 50.3297 | 2132219 |
| 1707781200 | 51.96 | 0.74 | 1.44 | 51.39 | 52.27 | 51.25 | 1897540 |
| 1707522000 | 51.22 | 0.34 | 0.67 | 50.85 | 51.24 | 50.42 | 1050154 |
| 1707435600 | 50.88 | 0.54 | 1.07 | 50.33 | 51.05 | 49.88 | 1454155 |
| 1707349200 | 50.34 | 0.27 | 0.54 | 50.2 | 50.66 | 49.81 | 1584151 |
| 1707262800 | 50.07 | 0.37 | 0.74 | 49.645 | 50.2 | 49.5 | 959339 |
| 1707176400 | 49.7 | -1 | -1.97 | 50.29 | 50.355 | 49.33 | 1508087 |
| 1706917200 | 50.7 | 0.06 | 0.12 | 50.46 | 51.09 | 50.13 | 1253054 |
| 1706830800 | 50.64 | 0.61 | 1.22 | 49.98 | 50.68 | 49.0575 | 974059 |
| 1706744400 | 50.03 | -0.94 | -1.84 | 50.95 | 50.95 | 49.97 | 1595961 |
| 1706658000 | 50.97 | 0.38 | 0.75 | 50.41 | 51 | 50.34 | 809163 |
| 1706571600 | 50.59 | 0.61 | 1.22 | 49.83 | 50.72 | 49.66 | 912664 |
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
