We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.17060065247 | 52.11 | 52.89 | 51.19 | 3236751 | 52.25398733 | CS |
| 4 | -1.67 | -3.14086891104 | 53.17 | 54.98 | 51.19 | 3355248 | 52.73161749 | CS |
| 12 | -0.68 | -1.30318129552 | 52.18 | 58.58 | 48.35 | 3945371 | 54.2407232 | CS |
| 26 | -8.87 | -14.6927281762 | 60.37 | 60.72 | 48.35 | 3393802 | 53.99377286 | CS |
| 52 | 1.08 | 2.14200714002 | 50.42 | 60.72 | 48.35 | 3093212 | 53.80299956 | CS |
| 156 | 1 | 1.9801980198 | 50.5 | 60.72 | 38.79 | 2547822 | 48.57636425 | CS |
| 260 | 16.4 | 46.7236467236 | 35.1 | 60.72 | 26.77 | 2442708 | 44.69147711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747950000 | 51.5 | -0.23 | -0.44 | 51.73 | 51.78 | 51.19 | 2495050 |
| 1747863600 | 51.73 | -0.55 | -1.05 | 52.28 | 52.28 | 51.73 | 3578901 |
| 1747777200 | 52.28 | -0.28 | -0.53 | 52.78 | 52.89 | 52.2 | 2913297 |
| 1747431600 | 52.56 | 0.07 | 0.13 | 52.62 | 52.76 | 52.44 | 3944288 |
| 1747345200 | 52.49 | 0.18 | 0.34 | 52.11 | 52.73 | 52.11 | 2510518 |
| 1747258800 | 52.31 | 0.48 | 0.93 | 51.98 | 52.33 | 51.85 | 2274932 |
| 1747172400 | 51.83 | 0.06 | 0.12 | 52.06 | 52.58 | 51.8 | 1676298 |
| 1747086000 | 51.77 | 0.12 | 0.23 | 52.65 | 52.65 | 51.57 | 3463985 |
| 1746826800 | 51.65 | -3.21 | -5.85 | 54.78 | 54.78 | 51.42 | 7207749 |
| 1746740400 | 54.86 | 0.31 | 0.57 | 54.75 | 54.98 | 54.42 | 3230601 |
| 1746654000 | 54.55 | 0.83 | 1.55 | 53.89 | 54.67 | 53.85 | 1641212 |
| 1746567600 | 53.72 | -0.11 | -0.20 | 53.71 | 54.22 | 53.45 | 3610927 |
| 1746481200 | 53.83 | -0.15 | -0.28 | 53.64 | 53.91 | 53.01 | 1799154 |
| 1746222000 | 53.98 | 0.59 | 1.11 | 53.62 | 54.14 | 53.08 | 1483299 |
| 1746135600 | 53.39 | 0.69 | 1.31 | 52.48 | 53.64 | 52.48 | 3670920 |
| 1746049200 | 52.7 | -0.63 | -1.18 | 53.09 | 53.1 | 52.09 | 3680441 |
| 1745962800 | 53.33 | -0.34 | -0.63 | 53.45 | 53.85 | 53.27 | 6003735 |
| 1745876400 | 53.67 | 0.27 | 0.51 | 53.39 | 53.7 | 53.1 | 1725235 |
| 1745617200 | 53.4 | 0.24 | 0.45 | 52.98 | 53.54 | 52.93 | 1917029 |
| 1745530800 | 53.16 | 0.25 | 0.47 | 53.17 | 53.61 | 52.99 | 3564698 |
| 1745444400 | 52.91 | 0.02 | 0.04 | 53.3 | 53.32 | 52.23 | 1200965 |
| 1745358000 | 52.89 | 0.86 | 1.65 | 52.54 | 53.21 | 52.35 | 3293021 |
| 1745271600 | 52.03 | -0.53 | -1.01 | 52.42 | 52.51 | 51.66 | 1110525 |
| 1744926000 | 52.56 | 0.71 | 1.37 | 52.24 | 53.34 | 52.24 | 3401140 |
| 1744839600 | 51.85 | 0.15 | 0.29 | 51.76 | 52.22 | 51.54 | 3939266 |
| 1744753200 | 51.7 | 0.48 | 0.94 | 51.22 | 51.82 | 51.15 | 1726200 |
| 1744666800 | 51.22 | 0.77 | 1.53 | 51.31 | 51.39 | 50.6 | 1239598 |
| 1744407600 | 50.45 | 1.26 | 2.56 | 49.1 | 50.72 | 49.01 | 3281482 |
| 1744321200 | 49.19 | -1.69 | -3.32 | 50.27 | 50.27 | 48.35 | 2793714 |
| 1744234800 | 50.88 | 0.5 | 0.99 | 49.76 | 51.31 | 48.35 | 3499724 |
| 1744148400 | 50.38 | -1.38 | -2.67 | 52.75 | 52.75 | 49.84 | 5846628 |
| 1744062000 | 51.76 | -1.12 | -2.12 | 51.02 | 52.95 | 50.55 | 4093306 |
| 1743802800 | 52.88 | -4.05 | -7.11 | 55.81 | 56.05 | 52.66 | 6421704 |
| 1743716400 | 56.93 | -1.61 | -2.75 | 57.03 | 57.7 | 56.71 | 4691511 |
| 1743630000 | 58.54 | 0.58 | 1.00 | 57.82 | 58.58 | 57.41 | 2366873 |
| 1743543600 | 57.96 | 0.4 | 0.69 | 57.5 | 58.03 | 57.08 | 1037644 |
| 1743457200 | 57.56 | 0.41 | 0.72 | 57 | 58.06 | 57 | 2783860 |
| 1743198000 | 57.15 | 0.07 | 0.12 | 56.87 | 57.29 | 56.73 | 5218674 |
| 1743111600 | 57.08 | -0.17 | -0.30 | 57.3 | 57.62 | 56.98 | 3220215 |
| 1743025200 | 57.25 | 0 | 0.00 | 57.53 | 57.68 | 57.23 | 3499106 |
| 1742938800 | 57.25 | -0.27 | -0.47 | 57.67 | 58.11 | 57.23 | 3530051 |
| 1742852400 | 57.52 | 0.62 | 1.09 | 57 | 57.6 | 56.83 | 3693971 |
| 1742593200 | 56.9 | -0.34 | -0.59 | 57.51 | 57.56 | 56.59 | 3791129 |
| 1742506800 | 57.24 | 0.69 | 1.22 | 56.56 | 57.36 | 56.54 | 2927442 |
| 1742420400 | 56.55 | 0.73 | 1.31 | 55.93 | 56.72 | 55.78 | 2953554 |
| 1742334000 | 55.82 | 0.07 | 0.13 | 56.12 | 56.12 | 55.38 | 8248157 |
| 1742247600 | 55.75 | -0.21 | -0.38 | 55.12 | 56 | 55.12 | 9722675 |
| 1741988400 | 55.96 | 0.38 | 0.68 | 55.6 | 56.44 | 55.58 | 7781325 |
| 1741902000 | 55.58 | -0.14 | -0.25 | 55.37 | 56.3 | 55.22 | 3978213 |
| 1741815600 | 55.72 | 0.49 | 0.89 | 55.45 | 56.15 | 54.99 | 3947813 |
| 1741729200 | 55.23 | -0.4 | -0.72 | 55.48 | 55.83 | 54.87 | 6581372 |
| 1741642800 | 55.63 | 1.24 | 2.28 | 55 | 55.79 | 54.24 | 9335735 |
| 1741387200 | 54.39 | 0.44 | 0.82 | 54.21 | 55.31 | 54.2 | 3852003 |
| 1741300800 | 53.95 | -0.11 | -0.20 | 54.2 | 54.33 | 53.33 | 4609276 |
| 1741214400 | 54.06 | -1.33 | -2.40 | 55.1 | 55.45 | 53.98 | 5301853 |
| 1741128000 | 55.39 | -0.4 | -0.72 | 55.02 | 55.92 | 54.65 | 5921276 |
| 1741041600 | 55.79 | -0.45 | -0.80 | 56.52 | 56.9 | 55.25 | 4854110 |
| 1740782400 | 56.24 | 3.73 | 7.10 | 54 | 56.44 | 53.65 | 7126227 |
| 1740696000 | 52.51 | 0.58 | 1.12 | 52.18 | 52.61 | 51.91 | 2850610 |
| 1740609600 | 51.93 | -0.01 | -0.02 | 51.94 | 52.48 | 51.77 | 2553745 |
| 1740523200 | 51.94 | 0.49 | 0.95 | 51.39 | 52 | 51.15 | 4161913 |
| 1740436800 | 51.45 | -0.02 | -0.04 | 51.5 | 51.95 | 51.39 | 2807642 |
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
