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 | 2.34 | 4.56585365854 | 51.25 | 54 | 51.05 | 1260 | 52.80508098 | DR |
| 4 | 0.29 | 0.544090056285 | 53.3 | 54 | 49.8 | 7067 | 51.1927455 | DR |
| 12 | 9.24 | 20.8342728298 | 44.35 | 54 | 44.29 | 12354 | 49.03264887 | DR |
| 26 | 21.34 | 66.1705426357 | 32.25 | 54 | 31.84 | 13913 | 44.32485441 | DR |
| 52 | 13.19 | 32.6485148515 | 40.4 | 54 | 31.84 | 11273 | 41.26652004 | DR |
| 156 | -11.96 | -18.2456140351 | 65.55 | 70.29 | 31.84 | 9680 | 45.03172164 | DR |
| 260 | -219.13 | -80.3498093282 | 272.72 | 347.17 | 31.84 | 7303 | 56.11965573 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 53.59 | 0.29 | 0.54 | 52.45 | 53.7 | 52.45 | 1429 |
| 1714080540 | 53.3 | -0.5 | -0.93 | 52.9 | 53.4 | 52.9 | 1176 |
| 1713994200 | 53.8 | 0.46 | 0.86 | 53.65 | 54 | 53.27 | 929 |
| 1713907800 | 53.34 | 0.59 | 1.12 | 53.1 | 53.64 | 52.65 | 1855 |
| 1713821340 | 52.75 | 1.7 | 3.33 | 51.39 | 52.75 | 51.25 | 944 |
| 1713562200 | 51.05 | 0.04 | 0.08 | 51.25 | 51.7 | 51.05 | 1394 |
| 1713475800 | 51.01 | 0.21 | 0.41 | 50.76 | 51.68 | 50.76 | 31166 |
| 1713389400 | 50.8 | 0.92 | 1.84 | 50.7 | 50.99 | 50.65 | 40360 |
| 1713302940 | 49.88 | -0.76 | -1.50 | 51.25 | 51.25 | 49.8 | 935 |
| 1713216600 | 50.64 | 0.24 | 0.48 | 52.27 | 52.27 | 50.3 | 1095 |
| 1712957400 | 50.4 | -1.14 | -2.21 | 52.4 | 53.45 | 50.4 | 19927 |
| 1712870940 | 51.54 | 0.44 | 0.86 | 50.94 | 51.76 | 50.65 | 1059 |
| 1712784540 | 51.1 | -0.34 | -0.66 | 51.3 | 51.4 | 50.85 | 562 |
| 1712698140 | 51.44 | -0.43 | -0.83 | 51.83 | 51.83 | 51.13 | 290 |
| 1712611740 | 51.87 | -0.23 | -0.44 | 52.06 | 52.35 | 51.85 | 13928 |
| 1712352600 | 52.1 | 0.71 | 1.38 | 51.06 | 52.39 | 51 | 516 |
| 1712266140 | 51.39 | -0.48 | -0.93 | 51.89 | 52.28 | 51.29 | 1146 |
| 1712179740 | 51.87 | -0.93 | -1.76 | 52.83 | 53.3 | 51.75 | 12143 |
| 1712093400 | 52.8 | -0.71 | -1.33 | 52.91 | 53.49 | 52.75 | 1319 |
| 1712006940 | 53.51 | 0.6 | 1.13 | 53.3 | 53.8 | 53.09 | 3523 |
| 1711661400 | 52.91 | 0.91 | 1.75 | 52.11 | 52.95 | 52.1 | 1487 |
| 1711574940 | 52 | 0.8 | 1.56 | 51.2 | 52 | 51.2 | 17866 |
| 1711488540 | 51.2 | 0.65 | 1.29 | 50.66 | 51.4 | 50.66 | 1139 |
| 1711402140 | 50.55 | -0.42 | -0.82 | 51.08 | 51.25 | 50.35 | 2950 |
| 1711143000 | 50.97 | 0.05 | 0.10 | 50.93 | 51.2 | 50.5 | 34481 |
| 1711056600 | 50.92 | 0.96 | 1.92 | 50.05 | 51.05 | 49.97 | 94797 |
| 1710970200 | 49.96 | 0.76 | 1.54 | 49.35 | 50 | 49.15 | 30560 |
| 1710883740 | 49.2 | 0.2 | 0.41 | 49 | 49.9 | 49 | 63233 |
| 1710797400 | 49 | 0.95 | 1.98 | 48.17 | 49.05 | 48.17 | 3310 |
| 1710538200 | 48.05 | 0.65 | 1.37 | 47.9 | 48.1 | 47.49 | 71631 |
| 1710451740 | 47.4 | -0.41 | -0.86 | 48.45 | 48.45 | 47.31 | 50053 |
| 1710365400 | 47.81 | 0.15 | 0.31 | 48.2 | 48.5 | 47.67 | 2547 |
| 1710278940 | 47.66 | 0.17 | 0.36 | 47.5 | 48.05 | 47.5 | 26380 |
| 1710192600 | 47.49 | -0.4 | -0.84 | 47.75 | 47.75 | 47.12 | 1800 |
| 1709933400 | 47.89 | 0.49 | 1.03 | 47.95 | 48.7 | 47.55 | 977 |
| 1709847000 | 47.4 | 0.3 | 0.64 | 47.14 | 47.79 | 46.95 | 11156 |
| 1709760540 | 47.1 | 0.68 | 1.46 | 47 | 47.25 | 46.85 | 203 |
| 1709674200 | 46.42 | -0.03 | -0.06 | 46.3 | 47.15 | 46.21 | 41024 |
| 1709587740 | 46.45 | 0.44 | 0.96 | 45.92 | 46.7 | 45.7 | 80566 |
| 1709328600 | 46.01 | 0.36 | 0.79 | 45.68 | 46.2 | 45.65 | 902 |
| 1709242200 | 45.65 | 0.2 | 0.44 | 45.92 | 46 | 45.2 | 10110 |
| 1709155800 | 45.45 | -0.44 | -0.96 | 45.89 | 46.2 | 45.45 | 665 |
| 1709069400 | 45.89 | -0.68 | -1.46 | 46.1 | 46.1 | 45.5 | 5609 |
| 1708983000 | 46.57 | 0.01 | 0.02 | 46.5 | 46.59 | 46 | 1053 |
| 1708723800 | 46.56 | 0.4 | 0.87 | 46.16 | 46.83 | 46.1 | 4051 |
| 1708637400 | 46.16 | 0.78 | 1.72 | 45.39 | 46.4 | 45.39 | 943 |
| 1708550940 | 45.38 | -0.16 | -0.35 | 45.2 | 45.65 | 45.2 | 846 |
| 1708464600 | 45.54 | -0.22 | -0.48 | 45.1 | 45.75 | 44.74 | 1447 |
| 1708378200 | 45.76 | 0.32 | 0.70 | 45.43 | 45.76 | 45 | 1535 |
| 1708119000 | 45.44 | -0.27 | -0.59 | 45.75 | 45.75 | 45.3 | 105 |
| 1708032600 | 45.71 | 1.11 | 2.49 | 44.78 | 45.96 | 44.72 | 753 |
| 1707946200 | 44.6 | -0.18 | -0.40 | 44.76 | 44.76 | 44.45 | 143 |
| 1707514200 | 44.78 | -0.54 | -1.19 | 45.32 | 45.32 | 44.48 | 1541 |
| 1707427800 | 45.32 | 0.09 | 0.20 | 45.79 | 45.79 | 44.66 | 976 |
| 1707341400 | 45.23 | 0.37 | 0.82 | 45.17 | 45.23 | 44.56 | 301 |
| 1707255000 | 44.86 | -0.34 | -0.75 | 44.29 | 45.3 | 44.29 | 1838 |
| 1707168600 | 45.2 | -0.78 | -1.70 | 46.41 | 46.41 | 45.2 | 380 |
| 1706909400 | 45.98 | -1.02 | -2.17 | 44.35 | 46.32 | 44.35 | 563 |
| 1706822940 | 47 | 0.5 | 1.08 | 46.5 | 47 | 43.18 | 6252 |
| 1706736600 | 46.5 | -0.56 | -1.19 | 47.44 | 48.01 | 46.25 | 11033 |
| 1706650200 | 47.06 | 2.55 | 5.73 | 45.05 | 47.08 | 45.05 | 8200 |
| 1706563800 | 44.51 | 0.54 | 1.23 | 43.74 | 44.51 | 43.74 | 2060 |
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
