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 | -1 | -1.95656427314 | 51.11 | 51.76 | 49.65 | 9649 | 50.84993492 | DR |
| 4 | -2.81 | -5.30990173847 | 52.92 | 53.45 | 49.65 | 15177 | 51.38596478 | DR |
| 12 | -1.79 | -3.44894026975 | 51.9 | 54.37 | 49.65 | 16142 | 52.30655711 | DR |
| 26 | 1.71 | 3.53305785124 | 48.4 | 54.37 | 47.6 | 12325 | 51.65881812 | DR |
| 52 | -4.14 | -7.63133640553 | 54.25 | 58.25 | 47.6 | 18793 | 52.45969641 | DR |
| 156 | -7.74 | -13.3794295592 | 57.85 | 66.01 | 47.6 | 42288 | 58.07773813 | DR |
| 260 | -504.75 | -90.9688930541 | 554.86 | 949.99 | 47.6 | 31626 | 72.66533016 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 49.91 | -0.68 | -1.34 | 50.57 | 50.57 | 49.82 | 10079 |
| 1714080540 | 50.59 | -0.46 | -0.90 | 51.15 | 51.45 | 50.41 | 4484 |
| 1713994200 | 51.05 | -0.08 | -0.16 | 51.13 | 51.14 | 50.55 | 7710 |
| 1713907800 | 51.13 | -0.12 | -0.23 | 51.27 | 51.7 | 50.85 | 10782 |
| 1713821340 | 51.25 | 0.14 | 0.27 | 51.11 | 51.76 | 51.11 | 15190 |
| 1713562200 | 51.11 | 0.26 | 0.51 | 50.85 | 51.19 | 50.65 | 9361 |
| 1713475800 | 50.85 | 0.16 | 0.32 | 50.69 | 51 | 50.05 | 11915 |
| 1713389400 | 50.69 | -0.12 | -0.24 | 50.81 | 50.81 | 50.1 | 7190 |
| 1713302940 | 50.81 | -0.34 | -0.66 | 51.15 | 51.3 | 50.32 | 21676 |
| 1713216600 | 51.15 | 0.78 | 1.55 | 50.5 | 51.57 | 50.5 | 32058 |
| 1712957400 | 50.37 | -0.08 | -0.16 | 50.64 | 50.97 | 50.22 | 12412 |
| 1712870940 | 50.45 | -0.26 | -0.51 | 50.65 | 51 | 50.35 | 3913 |
| 1712784540 | 50.71 | -0.14 | -0.28 | 50.79 | 51.4 | 50.65 | 2720 |
| 1712698140 | 50.85 | -0.05 | -0.10 | 50.53 | 50.9 | 50.4 | 3922 |
| 1712611740 | 50.9 | -0.66 | -1.28 | 51.55 | 51.55 | 50.9 | 9001 |
| 1712352600 | 51.56 | 0.02 | 0.04 | 51.54 | 51.74 | 51.1 | 2006 |
| 1712266140 | 51.54 | -0.26 | -0.50 | 52.06 | 52.1 | 51.4 | 87363 |
| 1712179740 | 51.8 | -1.32 | -2.48 | 53.2 | 53.45 | 51.8 | 18633 |
| 1712093400 | 53.12 | -0.18 | -0.34 | 53.3 | 53.3 | 52.59 | 2461 |
| 1712006940 | 53.3 | 0.49 | 0.93 | 52.92 | 53.3 | 52.75 | 30659 |
| 1711661400 | 52.81 | 0.26 | 0.49 | 52.55 | 53.05 | 52.55 | 4924 |
| 1711574940 | 52.55 | 0.95 | 1.84 | 51.6 | 52.55 | 51.6 | 32615 |
| 1711488540 | 51.6 | 0.09 | 0.17 | 51.52 | 51.94 | 51.45 | 5104 |
| 1711402140 | 51.51 | -0.29 | -0.56 | 51.8 | 51.8 | 51.51 | 5822 |
| 1711143000 | 51.8 | -0.05 | -0.10 | 51.89 | 52.07 | 51.68 | 4989 |
| 1711056600 | 51.85 | 0.23 | 0.45 | 51.62 | 52.12 | 51.55 | 6826 |
| 1710970200 | 51.62 | -0.68 | -1.30 | 52.3 | 52.3 | 51.52 | 23794 |
| 1710883740 | 52.3 | -0.1 | -0.19 | 52.45 | 52.87 | 52.15 | 80934 |
| 1710797400 | 52.4 | -0.25 | -0.47 | 52.67 | 52.85 | 52.22 | 57094 |
| 1710538200 | 52.65 | -0.4 | -0.75 | 53.3 | 53.3 | 52.22 | 89019 |
| 1710451740 | 53.05 | -0.57 | -1.06 | 53.62 | 53.65 | 52.81 | 52359 |
| 1710365400 | 53.62 | -0.38 | -0.70 | 54.37 | 54.37 | 53.3 | 5666 |
| 1710278940 | 54 | 0.54 | 1.01 | 53.34 | 54.01 | 53.33 | 3134 |
| 1710192600 | 53.46 | 0.42 | 0.79 | 53.04 | 53.48 | 52.51 | 11626 |
| 1709933400 | 53.04 | 0.89 | 1.71 | 52.15 | 53.21 | 52.15 | 2617 |
| 1709847000 | 52.15 | -0.31 | -0.59 | 52.55 | 52.84 | 52.02 | 4923 |
| 1709760540 | 52.46 | -0.32 | -0.61 | 52.78 | 52.98 | 52.43 | 4418 |
| 1709674200 | 52.78 | 0.07 | 0.13 | 52.71 | 53.2 | 52.55 | 3760 |
| 1709587740 | 52.71 | -0.97 | -1.81 | 53.68 | 53.68 | 52.16 | 6157 |
| 1709328600 | 53.68 | 0.15 | 0.28 | 53.53 | 53.68 | 53.1 | 114321 |
| 1709242200 | 53.53 | 0.23 | 0.43 | 53.3 | 53.79 | 53.3 | 4503 |
| 1709155800 | 53.3 | 0.45 | 0.85 | 52.59 | 53.45 | 52.59 | 4921 |
| 1709069400 | 52.85 | -0.61 | -1.14 | 53.02 | 53.2 | 52.58 | 20015 |
| 1708983000 | 53.46 | -0.44 | -0.82 | 53.75 | 53.75 | 53.3 | 3878 |
| 1708723800 | 53.9 | 0.83 | 1.56 | 53.07 | 53.95 | 53.06 | 10243 |
| 1708637400 | 53.07 | 0.95 | 1.82 | 52.13 | 53.15 | 52 | 7303 |
| 1708550940 | 52.12 | 0.26 | 0.50 | 51.8 | 52.15 | 51.6 | 9345 |
| 1708464600 | 51.86 | -0.38 | -0.73 | 52.23 | 52.23 | 51.26 | 3611 |
| 1708378200 | 52.24 | 0.32 | 0.62 | 51.55 | 52.24 | 51.11 | 1816 |
| 1708119000 | 51.92 | -0.35 | -0.67 | 52.02 | 52.27 | 51.65 | 1602 |
| 1708032600 | 52.27 | 0.72 | 1.40 | 51.55 | 52.46 | 51.25 | 2903 |
| 1707946200 | 51.55 | 0.01 | 0.02 | 51.6 | 51.87 | 51.26 | 2177 |
| 1707514200 | 51.54 | -0.58 | -1.11 | 52.12 | 52.12 | 51.54 | 3283 |
| 1707427800 | 52.12 | -0.32 | -0.61 | 52.5 | 52.5 | 51.7 | 5950 |
| 1707341400 | 52.44 | 0.36 | 0.69 | 52.08 | 52.6 | 52.08 | 5474 |
| 1707255000 | 52.08 | 0.4 | 0.77 | 51.69 | 52.55 | 51.5 | 6669 |
| 1707168600 | 51.68 | -0.24 | -0.46 | 51.9 | 52.25 | 51.68 | 2743 |
| 1706909400 | 51.92 | 0.21 | 0.41 | 51.71 | 52.25 | 51.66 | 9554 |
| 1706822940 | 51.71 | -0.89 | -1.69 | 52.61 | 52.61 | 51.7 | 3630 |
| 1706736600 | 52.6 | 0.35 | 0.67 | 52.26 | 52.85 | 52.25 | 4025 |
| 1706650200 | 52.25 | -0.18 | -0.34 | 52.12 | 52.78 | 52.12 | 13031 |
| 1706563800 | 52.43 | 0.26 | 0.50 | 52.1 | 52.72 | 52.1 | 14993 |
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
