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 | -4 | -7.18519849111 | 55.67 | 55.745 | 50.2 | 2903032 | 52.84895875 | CS |
| 4 | -4.58 | -8.14222222222 | 56.25 | 57.06 | 50.2 | 3141442 | 54.28449879 | CS |
| 12 | -1.01 | -1.91723614275 | 52.68 | 57.155 | 34.51 | 2903300 | 48.5479276 | CS |
| 26 | -14.55 | -21.9722138327 | 66.22 | 73.67 | 34.51 | 2836751 | 54.48838352 | CS |
| 52 | -16.33 | -24.0147058824 | 68 | 73.67 | 34.51 | 2958682 | 55.40281442 | CS |
| 156 | 27.02 | 109.614604462 | 24.65 | 73.67 | 22.14 | 3677815 | 40.27659732 | CS |
| 260 | 34.34 | 198.153491056 | 17.33 | 73.67 | 13.9093 | 3858232 | 32.8800758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 51.67 | 0.02 | 0.04 | 51.99 | 52.065 | 50.2 | 5431746 |
| 1749854400 | 51.65 | -2.84 | -5.21 | 53.23 | 53.98 | 51.54 | 3686109 |
| 1749768000 | 54.49 | -0.45 | -0.82 | 54.54 | 55.09 | 54.195 | 1752066 |
| 1749681600 | 54.94 | -0.18 | -0.33 | 55.5 | 55.63 | 54.62 | 1835563 |
| 1749595200 | 55.12 | -0.42 | -0.76 | 55.67 | 55.745 | 54.67 | 1809675 |
| 1749508800 | 55.54 | 0.25 | 0.45 | 55.63 | 56.15 | 55.1 | 1818976 |
| 1749249600 | 55.29 | 0.69 | 1.26 | 55.39 | 55.81 | 54.66 | 1995455 |
| 1749163200 | 54.6 | -0.12 | -0.22 | 54.88 | 55.41 | 54.01 | 1868148 |
| 1749076800 | 54.72 | -0.15 | -0.27 | 55 | 56.09 | 54.7 | 2057581 |
| 1748990400 | 54.87 | 1.3 | 2.43 | 53.87 | 54.95 | 53.4 | 2705452 |
| 1748904000 | 53.57 | -0.02 | -0.04 | 53.23 | 53.67 | 51.95 | 2841023 |
| 1748644800 | 53.59 | -0.05 | -0.09 | 53.04 | 53.76 | 52.11 | 5960520 |
| 1748558400 | 53.64 | -1.5 | -2.72 | 51.815 | 53.88 | 50.55 | 7687693 |
| 1748472000 | 55.14 | -0.45 | -0.81 | 55.94 | 56.1724 | 54.8092 | 3982843 |
| 1748385600 | 55.59 | 0.15 | 0.27 | 56.71 | 56.77 | 54.95 | 4592588 |
| 1748040000 | 55.44 | -0.61 | -1.09 | 54.36 | 55.757 | 54.2501 | 2770059 |
| 1747953600 | 56.05 | 0.65 | 1.17 | 55.4 | 56.59 | 54.85 | 2017561 |
| 1747867200 | 55.4 | -1.14 | -2.02 | 55.83 | 56.99 | 55.175 | 2244070 |
| 1747780800 | 56.54 | 0.27 | 0.48 | 56.25 | 57.06 | 55.985 | 2630264 |
| 1747694400 | 56.27 | -0.29 | -0.51 | 55.19 | 56.52 | 54.8529 | 2147389 |
| 1747435200 | 56.56 | 1.08 | 1.95 | 56.18 | 57.155 | 55.6 | 3101691 |
| 1747348800 | 55.48 | -0.96 | -1.70 | 55.42 | 56.03 | 54.17 | 3858198 |
| 1747262400 | 56.44 | 1.32 | 2.39 | 55.75 | 56.54 | 55.435 | 2696202 |
| 1747176000 | 55.12 | 1.78 | 3.34 | 53.35 | 55.165 | 53.225 | 2067354 |
| 1747089600 | 53.34 | 4.64 | 9.53 | 51.34 | 53.45 | 50.89 | 3014383 |
| 1746830400 | 48.7 | -0.28 | -0.57 | 49.34 | 49.96 | 48.31 | 1568120 |
| 1746744000 | 48.98 | 1.34 | 2.81 | 48.48 | 49.385 | 47.64 | 2234691 |
| 1746657600 | 47.64 | 0.06 | 0.13 | 47.52 | 47.8 | 46.51 | 2243774 |
| 1746571200 | 47.58 | 0 | 0.00 | 46.53 | 48.42 | 46.31 | 2877544 |
| 1746484800 | 47.58 | -0.26 | -0.54 | 47.32 | 48.34 | 46.895 | 1438717 |
| 1746225600 | 47.84 | 1.38 | 2.97 | 47.97 | 48.36 | 47.53 | 1857341 |
| 1746139200 | 46.46 | 1.1 | 2.43 | 46.88 | 47.68 | 46.26 | 2534775 |
| 1746052800 | 45.36 | -0.22 | -0.48 | 44.03 | 45.37 | 43.51 | 2254603 |
| 1745966400 | 45.58 | 0.2 | 0.44 | 45.35 | 46.1 | 45.2 | 1340572 |
| 1745880000 | 45.38 | -0.32 | -0.70 | 45.41 | 46.15 | 44.56 | 1519034 |
| 1745620800 | 45.7 | 0.57 | 1.26 | 45.14 | 45.93 | 44.59 | 1806819 |
| 1745534400 | 45.13 | 2.41 | 5.64 | 43.13 | 45.44 | 43.075 | 1950020 |
| 1745448000 | 42.72 | 2.36 | 5.85 | 42.99 | 43.795 | 42.46 | 3146155 |
| 1745361600 | 40.36 | 0.15 | 0.37 | 40.87 | 41.03 | 40.15 | 2482643 |
| 1745275200 | 40.21 | -1.54 | -3.69 | 40.87 | 41.19 | 39.72 | 1802473 |
| 1744929600 | 41.75 | 0.49 | 1.19 | 41.66 | 42.2 | 40.93 | 2606867 |
| 1744843200 | 41.26 | -0.69 | -1.64 | 40.49 | 41.77 | 40.18 | 2239169 |
| 1744756800 | 41.95 | 0.7 | 1.70 | 41.19 | 42.33 | 41.185 | 2243621 |
| 1744670400 | 41.25 | 0.17 | 0.41 | 43.32 | 43.33 | 40.64 | 2791007 |
| 1744411200 | 41.08 | -0.84 | -2.00 | 41.76 | 41.76 | 40.27 | 3781108 |
| 1744324800 | 41.92 | -2.78 | -6.22 | 43.02 | 43.4245 | 40.555 | 3296314 |
| 1744238400 | 44.7 | 6.01 | 15.53 | 38.75 | 45.73 | 38.7 | 5026195 |
| 1744152000 | 38.69 | 0.19 | 0.49 | 40.17 | 41.05 | 37.8 | 5061046 |
| 1744065600 | 38.5 | 1.32 | 3.55 | 34.76 | 40.12 | 34.51 | 6444515 |
| 1743806400 | 37.18 | -3.67 | -8.98 | 39.1 | 39.81 | 35.93 | 5136436 |
| 1743720000 | 40.85 | -5.16 | -11.21 | 43.44 | 43.5 | 40.74 | 3300217 |
| 1743633600 | 46.01 | 0.62 | 1.37 | 44.45 | 46.485 | 44.25 | 2407689 |
| 1743547200 | 45.39 | 1.12 | 2.53 | 44.73 | 45.59 | 43.96 | 3169287 |
| 1743460800 | 44.27 | -1.73 | -3.76 | 44.46 | 44.545 | 43.7 | 4276840 |
| 1743201600 | 46 | -2.44 | -5.04 | 48.06 | 48.335 | 45.73 | 3002724 |
| 1743115200 | 48.44 | -2.2 | -4.34 | 49.14 | 49.8139 | 48.35 | 3320927 |
| 1743028800 | 50.64 | -2.33 | -4.40 | 52.95 | 53.14 | 50.51 | 2224389 |
| 1742942400 | 52.97 | 0.09 | 0.17 | 52.68 | 53.17 | 52.235 | 1768315 |
| 1742856000 | 52.88 | 1.73 | 3.38 | 52.22 | 53.45 | 51.9 | 2107239 |
| 1742596800 | 51.15 | 0.36 | 0.71 | 49.59 | 51.37 | 49.28 | 1742141 |
| 1742510400 | 50.79 | -0.73 | -1.42 | 50.73 | 51.8399 | 50.55 | 2003131 |
| 1742424000 | 51.52 | 1.65 | 3.31 | 49.99 | 52.72 | 49.34 | 2952238 |
| 1742337600 | 49.87 | -0.82 | -1.62 | 50.31 | 50.48 | 48.95 | 2380725 |
| 1742251200 | 50.69 | -0.23 | -0.45 | 50.61 | 51.3414 | 49.9501 | 2203937 |
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
