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 | 0.74 | 1.37240356083 | 53.92 | 55.8 | 53.0742 | 406204 | 54.95359685 | CS |
| 4 | 1.71 | 3.22946175637 | 52.95 | 58.3 | 51.5 | 669641 | 55.16221796 | CS |
| 12 | 12.66 | 30.1428571429 | 42 | 58.3 | 40.97 | 740642 | 50.62393602 | CS |
| 26 | 3.17 | 6.15653524956 | 51.49 | 58.3 | 40 | 784708 | 47.4296363 | CS |
| 52 | 9.05 | 19.8421398816 | 45.61 | 62.87 | 40 | 728393 | 48.64250973 | CS |
| 156 | 4.45 | 8.86277633937 | 50.21 | 62.87 | 39.74 | 720025 | 48.85012904 | CS |
| 260 | 4.45 | 8.86277633937 | 50.21 | 62.87 | 39.74 | 720025 | 48.85012904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 55.18 | 0.53 | 0.97 | 55.08 | 55.31 | 54.3 | 400675 |
| 1714084800 | 54.65 | -0.49 | -0.89 | 55.16 | 55.17 | 54.06 | 500350 |
| 1713998400 | 55.14 | -0.22 | -0.40 | 55.06 | 55.65 | 54.47 | 364719 |
| 1713912000 | 55.36 | 0.79 | 1.45 | 54.48 | 55.8 | 54 | 362992 |
| 1713825600 | 54.57 | 0.78 | 1.45 | 53.92 | 55.42 | 53.0742 | 402285 |
| 1713566400 | 53.79 | 0.53 | 1.00 | 52.81 | 54.913 | 52.81 | 677494 |
| 1713480000 | 53.26 | -0.4 | -0.75 | 53.66 | 54.23 | 52.93 | 544007 |
| 1713393600 | 53.66 | -1.36 | -2.47 | 54.77 | 55.541 | 52.9901 | 906395 |
| 1713307200 | 55.02 | -0.25 | -0.45 | 54.65 | 55.43 | 53.87 | 565600 |
| 1713220800 | 55.27 | -1.21 | -2.14 | 56.95 | 57.45 | 55.1522 | 909416 |
| 1712961600 | 56.48 | -0.65 | -1.14 | 57.79 | 58.3 | 56.13 | 849701 |
| 1712875200 | 57.13 | -0.02 | -0.03 | 57.67 | 57.79 | 56.41 | 736779 |
| 1712788800 | 57.15 | 0.45 | 0.79 | 56.4 | 57.3 | 56.07 | 817227 |
| 1712702400 | 56.7 | 0.75 | 1.34 | 56.25 | 56.72 | 55.8 | 944777 |
| 1712616000 | 55.95 | -0.83 | -1.46 | 56.78 | 57.03 | 55.9 | 700164 |
| 1712356800 | 56.78 | 2.07 | 3.78 | 54.76 | 57.1 | 54.3417 | 941954 |
| 1712270400 | 54.71 | 0.78 | 1.45 | 54.23 | 54.95 | 53.98 | 888373 |
| 1712184000 | 53.93 | 0.86 | 1.62 | 53.3 | 54.1806 | 53.1 | 668808 |
| 1712097600 | 53.07 | 0.43 | 0.82 | 53.13 | 53.6 | 52.55 | 675460 |
| 1712011200 | 52.64 | 0.1 | 0.19 | 52.95 | 53.05 | 51.5 | 535653 |
| 1711665600 | 52.54 | 1.78 | 3.51 | 51.23 | 52.78 | 51.12 | 1641114 |
| 1711579200 | 50.76 | 1.17 | 2.36 | 49.21 | 50.91 | 49.18 | 1518025 |
| 1711492800 | 49.59 | -1.24 | -2.44 | 50.94 | 51.26 | 49.54 | 931441 |
| 1711406400 | 50.83 | 0.8 | 1.60 | 50.47 | 51.5 | 50.425 | 742805 |
| 1711147200 | 50.03 | -0.81 | -1.59 | 50.9 | 51.01 | 49.65 | 645705 |
| 1711060800 | 50.84 | -0.13 | -0.26 | 51 | 51.43 | 50.595 | 971692 |
| 1710974400 | 50.97 | -0.67 | -1.30 | 51.42 | 51.55 | 50.77 | 1070011 |
| 1710888000 | 51.64 | 0.07 | 0.14 | 51.27 | 52.18 | 51 | 614542 |
| 1710801600 | 51.57 | 0.77 | 1.52 | 50.73 | 51.988 | 49.96 | 528687 |
| 1710542400 | 50.8 | 0.25 | 0.49 | 50.18 | 51.15 | 49.8704 | 1091031 |
| 1710456000 | 50.55 | -0.36 | -0.71 | 51 | 51.22 | 50.06 | 595034 |
| 1710369600 | 50.91 | 0.72 | 1.43 | 50.7 | 51.49 | 50.25 | 707595 |
| 1710283200 | 50.19 | -0.56 | -1.10 | 50.75 | 50.78 | 49.49 | 596009 |
| 1710196800 | 50.75 | 0.37 | 0.73 | 49.75 | 50.77 | 49.27 | 532922 |
| 1709941200 | 50.38 | 1.3 | 2.65 | 49.19 | 50.64 | 49.06 | 500307 |
| 1709854800 | 49.08 | -0.12 | -0.24 | 49.25 | 49.69 | 48.75 | 488845 |
| 1709768400 | 49.2 | -0.04 | -0.08 | 50.1 | 50.37 | 48.82 | 716978 |
| 1709682000 | 49.24 | -0.16 | -0.32 | 49.24 | 50.6 | 49.2 | 817294 |
| 1709595600 | 49.4 | -1.41 | -2.78 | 50.81 | 51.05 | 48.96 | 1122796 |
| 1709336400 | 50.81 | 0.48 | 0.95 | 51.03 | 52.1599 | 50.56 | 665929 |
| 1709250000 | 50.33 | 0.87 | 1.76 | 49.81 | 50.57 | 49.37 | 787465 |
| 1709163600 | 49.46 | 0.15 | 0.30 | 49.29 | 49.81 | 48.45 | 710709 |
| 1709077200 | 49.31 | 1.85 | 3.90 | 47.99 | 49.33 | 47.79 | 830722 |
| 1708990800 | 47.46 | 0.85 | 1.82 | 46.49 | 47.51 | 45.9313 | 764193 |
| 1708731600 | 46.61 | -1.36 | -2.84 | 47.3 | 47.5 | 46.28 | 693603 |
| 1708645200 | 47.97 | 0.65 | 1.37 | 47.55 | 48.6 | 47.025 | 1200091 |
| 1708558800 | 47.32 | 1.63 | 3.57 | 46.24 | 47.6 | 46.24 | 884511 |
| 1708472400 | 45.69 | -0.7 | -1.51 | 46.29 | 46.94 | 45.5 | 691883 |
| 1708126800 | 46.39 | 0.2 | 0.43 | 46.25 | 47.15 | 45.55 | 559598 |
| 1708040400 | 46.19 | 2.27 | 5.17 | 44 | 46.82 | 44 | 1026623 |
| 1707954000 | 43.92 | 0.27 | 0.62 | 44.24 | 44.55 | 43.2 | 425443 |
| 1707867600 | 43.65 | -1.26 | -2.81 | 44.5829 | 44.61 | 43.25 | 692154 |
| 1707781200 | 44.91 | 1.7 | 3.93 | 43.4 | 45.1 | 43.4 | 618570 |
| 1707522000 | 43.21 | -0.55 | -1.26 | 43.59 | 43.99 | 42.97 | 375797 |
| 1707435600 | 43.76 | 1.03 | 2.41 | 42.61 | 44.09 | 42.5927 | 502601 |
| 1707349200 | 42.73 | 0.01 | 0.02 | 42.92 | 43.35 | 42.095 | 428281 |
| 1707262800 | 42.72 | 1.36 | 3.29 | 42.21 | 43.55 | 41.6 | 1071368 |
| 1707176400 | 41.36 | -0.81 | -1.92 | 42 | 42.42 | 40.97 | 802016 |
| 1706917200 | 42.17 | -1.2 | -2.77 | 43.3 | 43.3 | 42.1 | 581451 |
| 1706830800 | 43.37 | -0.46 | -1.05 | 44.21 | 44.82 | 42.875 | 719227 |
| 1706744400 | 43.83 | -1.71 | -3.75 | 45.56 | 45.58 | 43.81 | 671850 |
| 1706658000 | 45.54 | 1.42 | 3.22 | 43.4 | 45.69 | 43.4 | 757947 |
| 1706571600 | 44.12 | 0.33 | 0.75 | 43.57 | 44.24 | 42.61 | 509810 |
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
