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 | -0.81 | -1.4897921648 | 54.37 | 58.86 | 52.74 | 12540 | 54.60653907 | CS |
| 4 | -9.04 | -14.4408945687 | 62.6 | 62.79 | 52.74 | 10858 | 58.90055259 | CS |
| 12 | -12.35 | -18.7376725838 | 65.91 | 66.66 | 52.74 | 8605 | 61.31740265 | CS |
| 26 | -13.29 | -19.880329095 | 66.85 | 73.98 | 52.74 | 10873 | 65.75662479 | CS |
| 52 | -8.54 | -13.7520128824 | 62.1 | 78.83 | 52.74 | 11886 | 68.38750397 | CS |
| 156 | -20.32 | -27.5040606389 | 73.88 | 108.96 | 52.74 | 28629 | 86.44348796 | CS |
| 260 | 17.57664811 | 48.8466115212 | 35.98335189 | 108.96 | 21.16 | 22653 | 75.33991094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 53.56 | 0.56 | 1.06 | 53.05 | 53.56 | 52.74 | 12900 |
| 1714080540 | 53 | -0.8 | -1.49 | 53.64 | 53.73 | 53 | 18000 |
| 1713994200 | 53.8 | -1.32 | -2.39 | 55.16 | 55.16 | 53.57 | 12000 |
| 1713907800 | 55.12 | 0.02 | 0.04 | 56.19 | 56.19 | 55 | 7000 |
| 1713821340 | 55.1 | -1.55 | -2.74 | 56.67 | 57.57 | 55.1 | 11300 |
| 1713562200 | 56.65 | 2.31 | 4.25 | 54.37 | 58.86 | 54.37 | 14400 |
| 1713475800 | 54.340018 | -0.65 | -1.19 | 54.549088 | 54.558178 | 54.003688 | 10231 |
| 1713389400 | 54.994498 | 0.3 | 0.55 | 54.539998 | 54.994498 | 54.176398 | 7260 |
| 1713302940 | 54.694528 | 0.25 | 0.45 | 54.530908 | 54.994498 | 54.430918 | 5500 |
| 1713216600 | 54.449098 | -0.1 | -0.18 | 54.776338 | 54.776338 | 54.449098 | 15291 |
| 1712957400 | 54.549088 | -1.08 | -1.94 | 55.921678 | 55.921678 | 54.549088 | 14521 |
| 1712870940 | 55.630798 | 0.74 | 1.34 | 54.976318 | 56.258008 | 54.567268 | 8800 |
| 1712784540 | 54.894508 | -0.51 | -0.92 | 54.539998 | 55.448998 | 54.539998 | 21562 |
| 1712698140 | 55.403548 | -0.05 | -0.08 | 55.439908 | 55.703518 | 55.358098 | 4510 |
| 1712611740 | 55.448998 | -0.9 | -1.60 | 56.103478 | 56.103478 | 55.439908 | 22112 |
| 1712352600 | 56.348908 | 0.22 | 0.39 | 56.130748 | 56.357998 | 55.103578 | 11441 |
| 1712266140 | 56.130748 | 0.23 | 0.41 | 55.903498 | 56.330728 | 55.721698 | 7370 |
| 1712179740 | 55.903498 | -0.35 | -0.61 | 55.630798 | 56.357998 | 55.530808 | 9460 |
| 1712093400 | 56.248918 | 0.73 | 1.31 | 55.539898 | 56.339818 | 55.539898 | 6050 |
| 1712006940 | 55.521718 | -1.3 | -2.29 | 56.903398 | 57.076108 | 55.521718 | 13861 |
| 1711661400 | 56.821588 | 0.24 | 0.42 | 56.830678 | 56.857948 | 56.539798 | 4510 |
| 1711574940 | 56.585248 | -0.1 | -0.18 | 56.785228 | 57.030658 | 56.585248 | 4730 |
| 1711488540 | 56.685238 | -0.21 | -0.37 | 56.885218 | 57.194278 | 56.639788 | 4180 |
| 1711402140 | 56.894308 | -0.37 | -0.65 | 57.576058 | 57.612418 | 56.894308 | 7370 |
| 1711143000 | 57.266998 | -0.45 | -0.79 | 57.903298 | 58.076008 | 57.003388 | 4840 |
| 1711056600 | 57.721498 | -0.35 | -0.59 | 58.066918 | 58.512328 | 57.421528 | 8800 |
| 1710970200 | 58.066918 | -1.02 | -1.72 | 57.857848 | 58.066918 | 56.657968 | 8470 |
| 1710883740 | 59.084998 | 1.47 | 2.56 | 58.712308 | 59.084998 | 58.157818 | 12871 |
| 1710797400 | 57.612418 | 1.09 | 1.93 | 57.721498 | 60.012178 | 57.612418 | 8250 |
| 1710538200 | 56.521618 | 0.74 | 1.32 | 55.630798 | 56.812498 | 55.630798 | 11771 |
| 1710451740 | 55.785328 | -0.1 | -0.18 | 56.048938 | 56.048938 | 55.448998 | 10011 |
| 1710365400 | 55.885318 | -0.13 | -0.23 | 56.012578 | 56.321638 | 55.885318 | 7370 |
| 1710278940 | 56.012578 | -0.53 | -0.93 | 56.330728 | 56.667058 | 56.012578 | 13641 |
| 1710192600 | 56.539798 | 0.17 | 0.31 | 56.376178 | 56.812498 | 56.321638 | 13201 |
| 1709933400 | 56.367088 | 0 | 0.00 | 56.767048 | 57.457888 | 56.367088 | 11551 |
| 1709847000 | 56.367088 | -0.67 | -1.18 | 57.039748 | 57.039748 | 56.367088 | 9790 |
| 1709760540 | 57.039748 | 0.28 | 0.50 | 57.076108 | 57.230638 | 56.994298 | 3080 |
| 1709674200 | 56.757958 | 0.04 | 0.06 | 56.730688 | 57.085198 | 56.667058 | 3410 |
| 1709587740 | 56.721598 | -0.55 | -0.95 | 57.276088 | 57.557878 | 56.721598 | 10451 |
| 1709328600 | 57.266998 | 0.19 | 0.33 | 57.457888 | 57.585148 | 57.194278 | 3740 |
| 1709242200 | 57.076108 | -0.29 | -0.51 | 57.766948 | 57.766948 | 56.994298 | 8910 |
| 1709155800 | 57.366988 | -0.81 | -1.39 | 58.175998 | 58.330528 | 57.221548 | 5610 |
| 1709069400 | 58.175998 | 1 | 1.75 | 57.948748 | 58.175998 | 57.357898 | 7260 |
| 1708983000 | 57.176098 | -0.44 | -0.76 | 57.612418 | 58.021468 | 57.176098 | 4840 |
| 1708723800 | 57.612418 | 0.01 | 0.02 | 57.903298 | 57.948748 | 57.221548 | 6050 |
| 1708637400 | 57.603328 | -0.25 | -0.42 | 57.857848 | 58.130548 | 57.603328 | 6710 |
| 1708550940 | 57.848758 | 0.32 | 0.55 | 57.985108 | 58.303258 | 57.530608 | 7040 |
| 1708464600 | 57.530608 | 0.13 | 0.22 | 57.830578 | 58.003288 | 57.285178 | 9680 |
| 1708378200 | 57.403348 | -1 | -1.71 | 58.412338 | 58.412338 | 56.703418 | 6380 |
| 1708119000 | 58.403248 | 0.43 | 0.74 | 58.030558 | 59.012278 | 57.721498 | 3410 |
| 1708032600 | 57.976018 | 0.45 | 0.77 | 57.539698 | 58.557778 | 57.457888 | 5280 |
| 1707946200 | 57.530608 | -0.17 | -0.30 | 57.630598 | 58.066918 | 57.266998 | 7810 |
| 1707514200 | 57.703318 | -0.12 | -0.20 | 58.221448 | 58.221448 | 57.366988 | 9130 |
| 1707427800 | 57.821488 | -0.45 | -0.76 | 58.266898 | 58.330528 | 57.785128 | 5610 |
| 1707341400 | 58.266898 | 0.6 | 1.04 | 57.939658 | 58.821388 | 57.866938 | 5500 |
| 1707255000 | 57.666958 | 0.11 | 0.19 | 58.076008 | 58.885018 | 57.666958 | 21452 |
| 1707168600 | 57.557878 | -1.71 | -2.88 | 60.593938 | 60.593938 | 57.557878 | 15181 |
| 1706909400 | 59.266798 | -0.65 | -1.08 | 59.912188 | 60.066718 | 59.266798 | 14741 |
| 1706822940 | 59.912188 | -0.99 | -1.63 | 60.902998 | 60.902998 | 59.812198 | 12211 |
| 1706736600 | 60.902998 | -1.05 | -1.69 | 61.330228 | 61.802908 | 60.902998 | 10121 |
| 1706650200 | 61.948348 | 1.06 | 1.75 | 60.693928 | 61.948348 | 60.666658 | 7700 |
| 1706563800 | 60.884818 | -0.08 | -0.13 | 60.902998 | 60.902998 | 60.539398 | 3410 |
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
