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 | -0.08 | -0.152004560137 | 52.63 | 53.08 | 51.4402 | 1290961 | 52.32769566 | CS |
| 4 | -2.2 | -4.01826484018 | 54.75 | 57.43 | 51.39 | 1804160 | 54.26317047 | CS |
| 12 | 1.25 | 2.43664717349 | 51.3 | 57.43 | 47.9 | 1951518 | 52.86127406 | CS |
| 26 | -3.5 | -6.24442462087 | 56.05 | 58.48 | 47.9 | 1901694 | 53.39852628 | CS |
| 52 | -17.2 | -24.6594982079 | 69.75 | 70.07 | 47.9 | 2087484 | 57.67142548 | CS |
| 156 | -1.82 | -3.34743424683 | 54.37 | 117.25 | 47.9 | 2361769 | 73.56459818 | CS |
| 260 | -0.77 | -1.44411102776 | 53.32 | 117.25 | 23.8479 | 2077768 | 64.38046683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 52.05 | -0.24 | -0.46 | 51.83 | 52.31 | 51.4402 | 1536414 |
| 1713998400 | 52.29 | 0.02 | 0.04 | 52.26 | 52.57 | 51.82 | 1138902 |
| 1713912000 | 52.27 | -0.03 | -0.06 | 52 | 52.63 | 51.73 | 1510713 |
| 1713825600 | 52.3 | -0.48 | -0.91 | 52.78 | 52.78 | 51.9 | 977976 |
| 1713566400 | 52.78 | 0.13 | 0.25 | 52.63 | 53.08 | 52.425 | 1290800 |
| 1713480000 | 52.65 | 0.84 | 1.62 | 52.32 | 52.96 | 52.05 | 1536625 |
| 1713393600 | 51.81 | 0.14 | 0.27 | 51.84 | 52.38 | 51.54 | 1262381 |
| 1713307200 | 51.67 | -0.69 | -1.32 | 52.12 | 52.25 | 51.39 | 1471556 |
| 1713220800 | 52.36 | -0.56 | -1.06 | 53.45 | 53.705 | 52.26 | 1668377 |
| 1712961600 | 52.92 | -1.67 | -3.06 | 54.25 | 54.37 | 52.5 | 2302566 |
| 1712875200 | 54.59 | -0.89 | -1.60 | 55.52 | 55.69 | 54.28 | 1660533 |
| 1712788800 | 55.48 | -0.76 | -1.35 | 55.84 | 56.09 | 54.83 | 1645954 |
| 1712702400 | 56.24 | 0.51 | 0.92 | 56.38 | 56.49 | 55.27 | 1723057 |
| 1712616000 | 55.73 | -1.03 | -1.81 | 57.13 | 57.43 | 55.72 | 2533973 |
| 1712356800 | 56.76 | 0.57 | 1.01 | 55.41 | 57.09 | 55.33 | 2053408 |
| 1712270400 | 56.19 | 0 | 0.00 | 56.54 | 57.1 | 55.96 | 2560409 |
| 1712184000 | 56.19 | 1.59 | 2.91 | 54.63 | 56.36 | 54.59 | 3446245 |
| 1712097600 | 54.6 | -0.26 | -0.47 | 54.87 | 55.73 | 54.41 | 2229504 |
| 1712011200 | 54.86 | 0.55 | 1.01 | 54.75 | 55.205 | 54.49 | 1729644 |
| 1711665600 | 54.31 | 0.68 | 1.27 | 53.76 | 54.91 | 53.63 | 3273954 |
| 1711579200 | 53.63 | 0.57 | 1.07 | 52.75 | 53.715 | 52.4799 | 3249158 |
| 1711492800 | 53.06 | 0.51 | 0.97 | 53.29 | 53.91 | 52.72 | 2389238 |
| 1711406400 | 52.55 | 0.32 | 0.61 | 52.47 | 53.01 | 52.24 | 1279959 |
| 1711147200 | 52.23 | -1.39 | -2.59 | 53.56 | 53.64 | 51.9484 | 2885054 |
| 1711060800 | 53.62 | -0.03 | -0.06 | 54 | 54.16 | 53.44 | 2522887 |
| 1710974400 | 53.65 | 0.58 | 1.09 | 52.97 | 53.9099 | 52.69 | 1486571 |
| 1710888000 | 53.07 | -0.74 | -1.38 | 53.7 | 53.7468 | 53.03 | 1103033 |
| 1710801600 | 53.81 | 0.05 | 0.09 | 54.01 | 54.49 | 53.64 | 2002478 |
| 1710542400 | 53.76 | 0.67 | 1.26 | 52.96 | 54.07 | 52.96 | 3273937 |
| 1710456000 | 53.09 | -0.59 | -1.10 | 53.61 | 53.76 | 52.88 | 1648888 |
| 1710369600 | 53.68 | 0.7 | 1.32 | 52.92 | 53.92 | 52.72 | 2636944 |
| 1710283200 | 52.98 | -0.25 | -0.47 | 53.33 | 53.68 | 52.61 | 2751904 |
| 1710196800 | 53.23 | 0.33 | 0.62 | 52.77 | 53.475 | 52.77 | 1406161 |
| 1709941200 | 52.9 | -0.86 | -1.60 | 53.65 | 54.01 | 52.705 | 1377843 |
| 1709854800 | 53.76 | 1.3 | 2.48 | 52.8 | 53.77 | 52.8 | 2022044 |
| 1709768400 | 52.46 | 1.57 | 3.09 | 51.46 | 52.58 | 51.3 | 1990617 |
| 1709682000 | 50.89 | -0.07 | -0.14 | 50.75 | 51.35 | 50.6 | 1725040 |
| 1709595600 | 50.96 | -1.28 | -2.45 | 52.12 | 52.12 | 50.89 | 1881991 |
| 1709336400 | 52.24 | 0 | 0.00 | 52.75 | 53.355 | 52.08 | 1740321 |
| 1709250000 | 52.24 | -0.52 | -0.99 | 52.09 | 52.61 | 51.89 | 2394381 |
| 1709163600 | 52.76 | -0.42 | -0.79 | 52.95 | 53.715 | 52.675 | 1752603 |
| 1709077200 | 53.18 | -0.39 | -0.73 | 53.86 | 53.97 | 52.66 | 1827855 |
| 1708990800 | 53.57 | 0.33 | 0.62 | 53.18 | 53.77 | 52.66 | 1497858 |
| 1708731600 | 53.24 | -0.91 | -1.68 | 52.83 | 53.75 | 52.48 | 2660006 |
| 1708645200 | 54.15 | 3.71 | 7.36 | 51.67 | 54.22 | 51.67 | 3690676 |
| 1708558800 | 50.44 | -0.13 | -0.26 | 50.61 | 50.95 | 50.06 | 2108549 |
| 1708472400 | 50.57 | -0.55 | -1.08 | 51 | 51.14 | 50.33 | 2143307 |
| 1708126800 | 51.12 | 0.72 | 1.43 | 50.3 | 51.35 | 50.06 | 1611609 |
| 1708040400 | 50.4 | 1.55 | 3.17 | 48.99 | 50.455 | 48.96 | 2025894 |
| 1707954000 | 48.85 | 0.04 | 0.08 | 49.26 | 49.48 | 47.9 | 1546183 |
| 1707867600 | 48.81 | -1.25 | -2.50 | 49.17 | 49.72 | 48.27 | 1363988 |
| 1707781200 | 50.06 | 0.95 | 1.93 | 49.3 | 50.34 | 49.2 | 1288740 |
| 1707522000 | 49.11 | 0.06 | 0.12 | 49.04 | 49.71 | 48.88 | 1217998 |
| 1707435600 | 49.05 | -0.63 | -1.27 | 49.35 | 49.38 | 48.525 | 1869811 |
| 1707349200 | 49.68 | -0.73 | -1.45 | 50.72 | 50.99 | 49.4 | 2292526 |
| 1707262800 | 50.41 | 0.29 | 0.58 | 49.95 | 50.7 | 49.58 | 2099997 |
| 1707176400 | 50.12 | -0.87 | -1.71 | 50.33 | 50.7 | 49.8 | 1373264 |
| 1706917200 | 50.99 | -1 | -1.92 | 51.3 | 51.54 | 50.42 | 1495732 |
| 1706830800 | 51.99 | 2.12 | 4.25 | 50.36 | 52.33 | 50.2 | 2530489 |
| 1706744400 | 49.87 | -1.25 | -2.45 | 51.18 | 51.45 | 49.71 | 1638684 |
| 1706658000 | 51.12 | -0.06 | -0.12 | 50.81 | 51.71 | 50.67 | 1569814 |
| 1706571600 | 51.18 | 0.32 | 0.63 | 50.62 | 51.265 | 49.69 | 1453607 |
| 1706312400 | 50.86 | 0.34 | 0.67 | 50.72 | 51.04 | 50.3001 | 1566285 |
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
