We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.76 | -3.3671321982 | 52.27 | 54.07 | 48.58 | 3225453 | 51.29668764 | CS |
| 4 | -2.38 | -4.49990546417 | 52.89 | 55.09 | 48.58 | 2894560 | 52.49525438 | CS |
| 12 | 8.88 | 21.3307710785 | 41.63 | 58.46 | 38.78 | 3781398 | 49.32431147 | CS |
| 26 | 17.54 | 53.1998786776 | 32.97 | 58.46 | 31 | 4134189 | 41.7820967 | CS |
| 52 | 27.4 | 118.563392471 | 23.11 | 58.46 | 22.14 | 3955313 | 37.88858132 | CS |
| 156 | 29.79 | 143.774131274 | 20.72 | 58.46 | 16.79 | 4040730 | 30.09917425 | CS |
| 260 | 27.61 | 120.56768559 | 22.9 | 58.46 | 7.93 | 3994603 | 25.27299375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 50.51 | 1.05 | 2.12 | 49.9 | 50.52 | 48.9001 | 2828944 |
| 1713566400 | 49.46 | -2.36 | -4.55 | 50.37 | 50.85 | 48.58 | 4792120 |
| 1713480000 | 51.82 | -0.5 | -0.96 | 52.23 | 52.78 | 51.2 | 2106617 |
| 1713393600 | 52.32 | -0.99 | -1.86 | 53.39 | 54.07 | 52.29 | 2989555 |
| 1713307200 | 53.31 | 1.01 | 1.93 | 51.91 | 53.36 | 51.5901 | 3654095 |
| 1713220800 | 52.3 | -1.13 | -2.11 | 53.93 | 54.29 | 52.26 | 3090165 |
| 1712961600 | 53.43 | -1.56 | -2.84 | 54.23 | 54.75 | 53.16 | 2712474 |
| 1712875200 | 54.99 | 1.85 | 3.48 | 53.75 | 55.09 | 53.4 | 3914662 |
| 1712788800 | 53.14 | 0.41 | 0.78 | 51.49 | 53.5 | 51.35 | 2782155 |
| 1712702400 | 52.73 | -1.02 | -1.90 | 53.42 | 53.74 | 51.77 | 2438128 |
| 1712616000 | 53.75 | -0.04 | -0.07 | 54.06 | 54.46 | 53.31 | 2064366 |
| 1712356800 | 53.79 | 1.18 | 2.24 | 52.81 | 53.87 | 52.185 | 2846992 |
| 1712270400 | 52.61 | -0.92 | -1.72 | 54.17 | 54.97 | 52.46 | 3503240 |
| 1712184000 | 53.53 | 1.87 | 3.62 | 51.05 | 53.8854 | 51.05 | 3637619 |
| 1712097600 | 51.66 | -0.4 | -0.77 | 51.07 | 51.89 | 50.3 | 2686995 |
| 1712011200 | 52.06 | 0.07 | 0.13 | 52 | 52.84 | 51.4 | 2555337 |
| 1711665600 | 51.99 | -0.56 | -1.07 | 52.56 | 53.33 | 51.88 | 2571991 |
| 1711579200 | 52.55 | 0.38 | 0.73 | 52.61 | 53.1 | 51.85 | 2204373 |
| 1711492800 | 52.17 | -0.51 | -0.97 | 52.89 | 53.8199 | 52.12 | 2220713 |
| 1711406400 | 52.68 | 0.45 | 0.86 | 51.55 | 53.4 | 51.55 | 2711534 |
| 1711147200 | 52.23 | -0.61 | -1.15 | 52.45 | 52.59 | 50.96 | 4279104 |
| 1711060800 | 52.84 | 1.05 | 2.03 | 52.75 | 53.26 | 52.33 | 3292707 |
| 1710974400 | 51.79 | 2.01 | 4.04 | 50.14 | 51.94 | 49.88 | 3480701 |
| 1710888000 | 49.78 | -0.82 | -1.62 | 50.31 | 50.45 | 48.89 | 3096464 |
| 1710801600 | 50.6 | 0.64 | 1.28 | 51 | 51.16 | 50.11 | 2342341 |
| 1710542400 | 49.96 | -0.81 | -1.60 | 50.65 | 51.1 | 49.79 | 5887099 |
| 1710456000 | 50.77 | 0.19 | 0.38 | 50.96 | 51.54 | 49.9835 | 2595146 |
| 1710369600 | 50.58 | -1.78 | -3.40 | 52.35 | 52.35 | 50.25 | 4171480 |
| 1710283200 | 52.36 | -1.7 | -3.14 | 54.94 | 55.38 | 49.74 | 10816886 |
| 1710196800 | 54.06 | -1.29 | -2.33 | 55.03 | 55.03 | 52.95 | 3848660 |
| 1709941200 | 55.35 | -1.81 | -3.17 | 57.53 | 58.46 | 55.18 | 3436765 |
| 1709854800 | 57.16 | 0.23 | 0.40 | 57.49 | 57.63 | 55.68 | 3549584 |
| 1709768400 | 56.93 | 2.01 | 3.66 | 56.47 | 57.91 | 56.05 | 4735371 |
| 1709682000 | 54.92 | -0.8 | -1.44 | 55.24 | 55.67 | 53.9701 | 4139022 |
| 1709595600 | 55.72 | 0.39 | 0.70 | 55.64 | 56.42 | 54.69 | 5791709 |
| 1709336400 | 55.33 | 2.68 | 5.09 | 52.22 | 55.995 | 52.14 | 10769202 |
| 1709250000 | 52.65 | 10.53 | 25.00 | 47.81 | 52.76 | 47.575 | 13444721 |
| 1709163600 | 42.12 | 0.64 | 1.54 | 41 | 42.52 | 40.95 | 7025386 |
| 1709077200 | 41.48 | -0.02 | -0.05 | 41.75 | 42.13 | 41.29 | 2839670 |
| 1708990800 | 41.5 | 0.93 | 2.29 | 40.82 | 41.77 | 40.79 | 2881693 |
| 1708731600 | 40.57 | -0.62 | -1.51 | 41.25 | 41.47 | 40.52 | 3848648 |
| 1708645200 | 41.19 | 1.96 | 5.00 | 40.67 | 41.37 | 40.32 | 3722713 |
| 1708558800 | 39.23 | -1.57 | -3.85 | 39.99 | 40 | 38.78 | 5298797 |
| 1708472400 | 40.8 | -2.15 | -5.01 | 41.43 | 41.61 | 40.59 | 5322487 |
| 1708126800 | 42.95 | -0.46 | -1.06 | 43.46 | 43.61 | 42.78 | 1836033 |
| 1708040400 | 43.41 | 0.98 | 2.31 | 42.65 | 43.54 | 42.195 | 2618237 |
| 1707954000 | 42.43 | -0.28 | -0.66 | 42 | 42.74 | 41.35 | 3131936 |
| 1707867600 | 42.71 | -1.8 | -4.04 | 42.8 | 43.64 | 42.26 | 3590937 |
| 1707781200 | 44.51 | -0.24 | -0.54 | 44.75 | 45.34 | 44.455 | 2826156 |
| 1707522000 | 44.75 | 0.61 | 1.38 | 44.48 | 45.22 | 44.35 | 2740520 |
| 1707435600 | 44.14 | 1.6 | 3.76 | 42.55 | 44.345 | 42.55 | 4107239 |
| 1707349200 | 42.54 | 0.86 | 2.06 | 41.94 | 42.73 | 41.65 | 2432334 |
| 1707262800 | 41.68 | -0.21 | -0.50 | 42.09 | 42.24 | 40.91 | 4042892 |
| 1707176400 | 41.89 | -0.36 | -0.85 | 42.29 | 42.8 | 41.59 | 2276325 |
| 1706917200 | 42.25 | 1.6 | 3.94 | 41.21 | 42.675 | 40.81 | 3831195 |
| 1706830800 | 40.65 | 0.66 | 1.65 | 40.37 | 40.935 | 40.01 | 2146680 |
| 1706744400 | 39.99 | -1.16 | -2.82 | 40.63 | 40.8 | 39.8 | 3461599 |
| 1706658000 | 41.15 | -0.32 | -0.77 | 41.63 | 41.95 | 40.99 | 2296315 |
| 1706571600 | 41.47 | 0.8 | 1.97 | 40.7 | 41.61 | 40.65 | 3129187 |
| 1706312400 | 40.67 | -0.61 | -1.48 | 40.96 | 41.39 | 40.62 | 2596136 |
| 1706226000 | 41.28 | -0.66 | -1.57 | 42.43 | 42.47 | 41.27 | 2670471 |
| 1706139600 | 41.94 | 1.22 | 3.00 | 41.1 | 42.48 | 40.9745 | 4218558 |
| 1706053200 | 40.72 | -0.46 | -1.12 | 41.25 | 41.41 | 40.55 | 3221203 |
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
