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 | -0.73 | -1.33065986147 | 54.86 | 56.57 | 53.89 | 663693 | 55.16637797 | CS |
| 4 | -12.32 | -18.5402558315 | 66.45 | 66.63 | 53.89 | 800422 | 59.58137022 | CS |
| 12 | -6.44 | -10.6323262341 | 60.57 | 66.63 | 53.89 | 796019 | 62.32195773 | CS |
| 26 | 3.35 | 6.59708546672 | 50.78 | 66.63 | 50.65 | 688597 | 60.87972417 | CS |
| 52 | -6.64 | -10.9264439691 | 60.77 | 66.63 | 50.42 | 616443 | 60.03696391 | CS |
| 156 | -9.55 | -14.9968592965 | 63.68 | 86 | 50.36 | 473994 | 62.85897314 | CS |
| 260 | 10.09 | 22.9109900091 | 44.04 | 86 | 35.15 | 427803 | 59.79795965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 54.13 | -0.3 | -0.55 | 54.59 | 54.96 | 54.09 | 611811 |
| 1714084800 | 54.43 | -0.88 | -1.59 | 54.46 | 54.77 | 53.89 | 866536 |
| 1713998400 | 55.31 | -1.2 | -2.12 | 56.26 | 56.52 | 55.2 | 550915 |
| 1713912000 | 56.51 | 1.44 | 2.61 | 55.32 | 56.57 | 55.03 | 581378 |
| 1713825600 | 55.07 | 0.13 | 0.24 | 55.16 | 55.48 | 54.51 | 588915 |
| 1713566400 | 54.94 | 0.19 | 0.35 | 54.86 | 55.14 | 54.16 | 730722 |
| 1713480000 | 54.75 | -0.77 | -1.39 | 55.51 | 55.8 | 54.54 | 978298 |
| 1713393600 | 55.52 | -2.93 | -5.01 | 58.1 | 58.14 | 55.32 | 1545096 |
| 1713307200 | 58.45 | -1.06 | -1.78 | 59.04 | 59.3 | 58.06 | 800018 |
| 1713220800 | 59.51 | -1.27 | -2.09 | 61.19 | 61.19 | 59.18 | 518762 |
| 1712961600 | 60.78 | -0.71 | -1.15 | 61.02 | 61.63 | 60.61 | 497158 |
| 1712875200 | 61.49 | -0.08 | -0.13 | 61.63 | 62 | 60.72 | 939981 |
| 1712788800 | 61.57 | -3.83 | -5.86 | 64 | 64.275 | 61 | 1493120 |
| 1712702400 | 65.4 | 0.88 | 1.36 | 64.61 | 65.54 | 64.01 | 586476 |
| 1712616000 | 64.519999 | 1.17 | 1.85 | 63.6 | 64.569999 | 63.525 | 598552 |
| 1712356800 | 63.35 | 0.42 | 0.67 | 62.75 | 63.48 | 62.505 | 522666 |
| 1712270400 | 62.93 | 0.42 | 0.67 | 63.16 | 63.9 | 62.76 | 551838 |
| 1712184000 | 62.51 | -0.3 | -0.48 | 62.41 | 63.08 | 62.32 | 557195 |
| 1712097600 | 62.81 | -1.28 | -2.00 | 63.64 | 63.64 | 62.13 | 745289 |
| 1712011200 | 64.09 | -2.31 | -3.48 | 66.45 | 66.629999 | 63.7 | 1555105 |
| 1711665600 | 66.4 | 1.07 | 1.64 | 65.03 | 66.47 | 65.03 | 1504386 |
| 1711579200 | 65.33 | 1.46 | 2.29 | 64.709999 | 65.349999 | 64.06 | 1613376 |
| 1711492800 | 63.87 | -0.11 | -0.17 | 63.27 | 65.069999 | 63.2 | 4433008 |
| 1711406400 | 63.98 | -0.39 | -0.61 | 64.44 | 64.72 | 63.895 | 344509 |
| 1711147200 | 64.37 | -0.06 | -0.09 | 64.61 | 64.769999 | 64.12 | 924826 |
| 1711060800 | 64.43 | 0.77 | 1.21 | 63.96 | 64.81 | 63.61 | 538156 |
| 1710974400 | 63.66 | 1.09 | 1.74 | 62.2 | 63.74 | 61.86 | 563400 |
| 1710888000 | 62.57 | -0.06 | -0.10 | 62.63 | 63.167 | 62.1 | 439310 |
| 1710801600 | 62.63 | -0.16 | -0.25 | 62.79 | 63.565 | 62.58 | 430335 |
| 1710542400 | 62.79 | -0.71 | -1.12 | 62.78 | 63.835 | 62.77 | 1242288 |
| 1710456000 | 63.5 | -0.93 | -1.44 | 64.29 | 64.43 | 62.92 | 553475 |
| 1710369600 | 64.43 | -0.09 | -0.14 | 64.48 | 65.22 | 64.17 | 621425 |
| 1710283200 | 64.519999 | 0.17 | 0.26 | 63.98 | 64.849999 | 63.85 | 451816 |
| 1710196800 | 64.349999 | 0.11 | 0.17 | 64.2 | 64.769999 | 63.85 | 471096 |
| 1709941200 | 64.239999 | 0.39 | 0.61 | 64.819999 | 64.819999 | 63.965 | 616317 |
| 1709854800 | 63.85 | -0.02 | -0.03 | 64.2 | 64.45 | 63.225 | 699810 |
| 1709768400 | 63.87 | 0.15 | 0.24 | 63.98 | 64.15 | 63.67 | 455891 |
| 1709682000 | 63.72 | -1.6 | -2.45 | 65.019999 | 65.45 | 63.65 | 480318 |
| 1709595600 | 65.319999 | -0.18 | -0.27 | 65.519999 | 65.575 | 64.26 | 583852 |
| 1709336400 | 65.5 | 1.2 | 1.87 | 64.06 | 65.64 | 63.545 | 1254466 |
| 1709250000 | 64.3 | 0.79 | 1.24 | 63.88 | 64.625 | 63.65 | 1399594 |
| 1709163600 | 63.51 | 1.05 | 1.68 | 62.17 | 63.8 | 62.17 | 1040590 |
| 1709077200 | 62.46 | -0.18 | -0.29 | 62.76 | 63.04 | 62.44 | 482411 |
| 1708990800 | 62.64 | -0.29 | -0.46 | 62.59 | 62.94 | 62.34 | 513648 |
| 1708731600 | 62.93 | -0.13 | -0.21 | 63.08 | 63.175 | 62.71 | 531256 |
| 1708645200 | 63.06 | -0.01 | -0.02 | 63.05 | 63.22 | 62.615 | 550077 |
| 1708558800 | 63.07 | 0.45 | 0.72 | 62.6 | 63.2 | 62.48 | 575114 |
| 1708472400 | 62.62 | -0.08 | -0.13 | 62.72 | 63.07 | 62.05 | 366761 |
| 1708126800 | 62.7 | -0.29 | -0.46 | 62.44 | 63.18 | 62.07 | 490729 |
| 1708040400 | 62.99 | 1 | 1.61 | 62.34 | 63.44 | 62.34 | 775469 |
| 1707954000 | 61.99 | -0.1 | -0.16 | 62.92 | 62.92 | 61.5 | 657922 |
| 1707867600 | 62.09 | -1.12 | -1.77 | 61.57 | 62.35 | 61 | 656274 |
| 1707781200 | 63.21 | -0.08 | -0.13 | 63.58 | 63.98 | 63.07 | 998970 |
| 1707522000 | 63.29 | -0.18 | -0.28 | 63.54 | 63.94 | 62.785 | 669025 |
| 1707435600 | 63.47 | 3.31 | 5.50 | 60.88 | 63.8 | 59.755 | 1177437 |
| 1707349200 | 60.16 | -0.77 | -1.26 | 60.4 | 60.86 | 60.1 | 609072 |
| 1707262800 | 60.93 | 0.9 | 1.50 | 60.01 | 60.98 | 59.82 | 471429 |
| 1707176400 | 60.03 | -1.05 | -1.72 | 60.19 | 60.65 | 59.57 | 394211 |
| 1706917200 | 61.08 | -0.33 | -0.54 | 60.57 | 61.415 | 60.085 | 379020 |
| 1706830800 | 61.41 | 1.68 | 2.81 | 59.69 | 61.43 | 59.02 | 497913 |
| 1706744400 | 59.73 | -0.51 | -0.85 | 60.48 | 61.25 | 59.52 | 629890 |
| 1706658000 | 60.24 | -0.21 | -0.35 | 60.18 | 60.71 | 59.62 | 578567 |
| 1706571600 | 60.45 | 0.09 | 0.15 | 60.49 | 60.6 | 60.1 | 355779 |
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
