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 | 2.99 | 5.53806260419 | 53.99 | 58.18 | 53.99 | 776395 | 55.9202411 | CS |
| 4 | 0.49 | 0.86741016109 | 56.49 | 58.26 | 52.02 | 1333540 | 55.69862125 | CS |
| 12 | -0.28 | -0.488997555012 | 57.26 | 63.6 | 52.02 | 1331920 | 56.7429304 | CS |
| 26 | -14.46 | -20.2407614782 | 71.44 | 75.93 | 52.02 | 1284133 | 60.54120837 | CS |
| 52 | -19.15 | -25.1543412584 | 76.13 | 79.98 | 52.02 | 1161877 | 66.55912434 | CS |
| 156 | -37.69 | -39.8119784515 | 94.67 | 113 | 52.02 | 952176 | 75.33574781 | CS |
| 260 | -13.95 | -19.6672775976 | 70.93 | 126 | 33.22 | 918179 | 76.25005789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 57.64 | 1.41 | 2.51 | 57.22 | 58.18 | 57.08 | 724135 |
| 1726695600 | 56.23 | 0.2 | 0.36 | 56.06 | 57.44 | 55.65 | 1115413 |
| 1726609200 | 56.03 | 1.5 | 2.75 | 55 | 56.54 | 54.94 | 780455 |
| 1726522800 | 54.53 | -0.12 | -0.22 | 54.86 | 54.94 | 54.08 | 612499 |
| 1726263600 | 54.65 | 1.12 | 2.09 | 53.99 | 54.9 | 53.99 | 649473 |
| 1726177200 | 53.53 | 0.21 | 0.39 | 53.33 | 53.65 | 52.89 | 963401 |
| 1726090800 | 53.32 | -0.54 | -1.00 | 52.51 | 53.44 | 52.02 | 1558329 |
| 1726004400 | 53.86 | 0 | 0.00 | 53.86 | 53.86 | 53.86 | 0 |
| 1725918000 | 53.86 | 0.47 | 0.88 | 53.61 | 54.29 | 53.38 | 2099309 |
| 1725658800 | 53.39 | -1.31 | -2.39 | 54.7 | 55 | 53 | 1266775 |
| 1725572400 | 54.7 | -1.48 | -2.63 | 55.48 | 56.34 | 54.28 | 1121312 |
| 1725486000 | 56.18 | 0.67 | 1.21 | 55.38 | 56.6 | 55.38 | 748692 |
| 1725399600 | 55.51 | -1.13 | -2.00 | 56.27 | 56.67 | 55.3 | 1950389 |
| 1725054000 | 56.64 | 0.44 | 0.78 | 56.3 | 56.66 | 55.98 | 1436275 |
| 1724967600 | 56.2 | -0.19 | -0.34 | 56.81 | 56.97 | 56.16 | 2309392 |
| 1724881200 | 56.39 | -0.73 | -1.28 | 56.97 | 57.36 | 56.1 | 1553316 |
| 1724794800 | 57.12 | -0.6 | -1.04 | 57.35 | 57.66 | 56.85 | 1318839 |
| 1724708400 | 57.72 | 0.21 | 0.37 | 57.6 | 58.26 | 57.07 | 2443980 |
| 1724449200 | 57.51 | 1.62 | 2.90 | 56.49 | 58.18 | 56.21 | 1351744 |
| 1724362800 | 55.89 | -0.4 | -0.71 | 56.43 | 56.55 | 55.75 | 1986879 |
| 1724276400 | 56.29 | 0.89 | 1.61 | 55.79 | 56.42 | 55.6 | 1500477 |
| 1724190000 | 55.4 | -0.96 | -1.70 | 56.16 | 56.23 | 55.25 | 1944355 |
| 1724103600 | 56.36 | 0.55 | 0.99 | 56.14 | 56.63 | 56.03 | 3768799 |
| 1723844400 | 55.81 | -0.23 | -0.41 | 55.08 | 56.11 | 54.93 | 2130817 |
| 1723758000 | 56.04 | 1.89 | 3.49 | 55.34 | 56.39 | 55.34 | 792993 |
| 1723671600 | 54.15 | -0.21 | -0.39 | 54.53 | 54.9 | 53.95 | 620239 |
| 1723585200 | 54.36 | 2.08 | 3.98 | 52.45 | 54.56 | 52.45 | 910653 |
| 1723498800 | 52.28 | -1 | -1.88 | 53.39 | 53.39 | 52.25 | 3121058 |
| 1723239600 | 53.28 | -0.54 | -1.00 | 53.93 | 53.93 | 53.02 | 2007325 |
| 1723153200 | 53.82 | 0.39 | 0.73 | 53.94 | 54.07 | 53.36 | 1555416 |
| 1723066800 | 53.43 | 0.19 | 0.36 | 54.26 | 54.5 | 53.11 | 1882635 |
| 1722980400 | 53.24 | -2.83 | -5.05 | 54.23 | 54.27 | 53.04 | 2866516 |
| 1722634800 | 56.07 | -3.56 | -5.97 | 58.58 | 58.58 | 55.58 | 2061341 |
| 1722548400 | 59.63 | -1.64 | -2.68 | 60.46 | 61.27 | 59.03 | 1143716 |
| 1722462000 | 61.27 | 0.73 | 1.21 | 60.84 | 62.27 | 60.84 | 696639 |
| 1722375600 | 60.54 | -0.08 | -0.13 | 60.79 | 61.28 | 60.29 | 747475 |
| 1722289200 | 60.62 | 0.41 | 0.68 | 60.38 | 60.93 | 59.47 | 3174620 |
| 1722030000 | 60.21 | 0.44 | 0.74 | 60.4 | 60.45 | 59.37 | 1829757 |
| 1721943600 | 59.77 | 0.82 | 1.39 | 58.93 | 60.7 | 58.92 | 1125079 |
| 1721857200 | 58.95 | -1.39 | -2.30 | 60.05 | 60.7 | 58.85 | 1908585 |
| 1721770800 | 60.34 | -0.84 | -1.37 | 60.99 | 61.1 | 60.18 | 804032 |
| 1721684400 | 61.18 | 1.21 | 2.02 | 60.37 | 61.24 | 59.7 | 339164 |
| 1721425200 | 59.97 | -2.15 | -3.46 | 60.7 | 61.75 | 59.43 | 851859 |
| 1721338800 | 62.12 | -0.59 | -0.94 | 62.68 | 63.6 | 61.75 | 1631437 |
| 1721252400 | 62.71 | 0.06 | 0.10 | 61.88 | 62.95 | 61.56 | 1416761 |
| 1721166000 | 62.65 | 1.83 | 3.01 | 61.13 | 62.79 | 60.61 | 937229 |
| 1721079600 | 60.82 | 0.23 | 0.38 | 60.39 | 61.67 | 59.91 | 708947 |
| 1720820400 | 60.59 | -0.13 | -0.21 | 60.81 | 61.28 | 60.5 | 503992 |
| 1720734000 | 60.72 | 1.36 | 2.29 | 59.91 | 60.95 | 59.83 | 935012 |
| 1720647600 | 59.36 | 1.04 | 1.78 | 57.99 | 59.45 | 57.94 | 1018838 |
| 1720561200 | 58.32 | 0.25 | 0.43 | 57.88 | 58.45 | 57.5 | 398958 |
| 1720474800 | 58.07 | 0.44 | 0.76 | 57.86 | 58.34 | 57.86 | 410204 |
| 1720215600 | 57.63 | -0.65 | -1.12 | 58.01 | 58.26 | 57.6 | 630962 |
| 1720129200 | 58.28 | 0.04 | 0.07 | 58.3 | 58.88 | 58.19 | 122529 |
| 1720042800 | 58.24 | 0.14 | 0.24 | 58.31 | 58.49 | 57.65 | 479503 |
| 1719956400 | 58.1 | 0.76 | 1.33 | 57.07 | 58.7 | 56.93 | 813702 |
| 1719610800 | 57.34 | 0.39 | 0.68 | 57.26 | 57.49 | 56.82 | 805311 |
| 1719524400 | 56.95 | -0.01 | -0.02 | 57.08 | 57.33 | 56.66 | 1044060 |
| 1719438000 | 56.96 | 0.02 | 0.04 | 56.47 | 57.01 | 55.93 | 2150796 |
| 1719351600 | 56.94 | -1.22 | -2.10 | 58.16 | 58.16 | 56.88 | 1003215 |
| 1719265200 | 58.16 | 0.3 | 0.52 | 58.06 | 59.19 | 58 | 1235561 |
| 1719006000 | 57.86 | 0.4 | 0.70 | 57.64 | 58.15 | 57.35 | 2552808 |
| 1718919600 | 57.46 | -0.1 | -0.17 | 57.83 | 58.17 | 57.33 | 538925 |
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
