We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.08628817381 | 48.79 | 49.7 | 47.74 | 755048 | 48.5345434 | CS |
| 4 | 1.97 | 4.16050686378 | 47.35 | 51.77 | 47.12 | 1161432 | 49.7188996 | CS |
| 12 | 6.79 | 15.9652010346 | 42.53 | 51.77 | 39.35 | 1580488 | 45.69921222 | CS |
| 26 | 14.46 | 41.4802065404 | 34.86 | 51.77 | 33.33 | 1161407 | 43.01231182 | CS |
| 52 | 9.65 | 24.3256869171 | 39.67 | 51.77 | 33.33 | 892512 | 42.01910049 | CS |
| 156 | 0.93 | 1.92188468692 | 48.39 | 51.77 | 29.75 | 766685 | 41.11079887 | CS |
| 260 | 11.89 | 31.7659631312 | 37.43 | 52.96 | 8.41 | 866420 | 38.01638622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 48.73 | 0.09 | 0.19 | 48.91 | 49.7 | 48.61 | 646279 |
| 1713393600 | 48.64 | 0.18 | 0.37 | 48.93 | 49.22 | 48.49 | 788144 |
| 1713307200 | 48.46 | 0.24 | 0.50 | 48.29 | 48.71 | 47.74 | 622588 |
| 1713220800 | 48.22 | -0.33 | -0.68 | 49.01 | 49.445 | 47.99 | 577388 |
| 1712961600 | 48.55 | -0.61 | -1.24 | 48.79 | 49.17 | 48.12 | 1151455 |
| 1712875200 | 49.16 | 0.37 | 0.76 | 48.84 | 49.25 | 47.94 | 1000840 |
| 1712788800 | 48.79 | -0.75 | -1.51 | 48.73 | 49.33 | 48.42 | 1094779 |
| 1712702400 | 49.54 | -0.86 | -1.71 | 50.36 | 50.61 | 49.47 | 1046334 |
| 1712616000 | 50.4 | -0.14 | -0.28 | 50.69 | 50.9199 | 50.21 | 909830 |
| 1712356800 | 50.54 | 0.37 | 0.74 | 49.93 | 50.64 | 49.93 | 1134784 |
| 1712270400 | 50.17 | -0.27 | -0.54 | 51.01 | 51.65 | 50.09 | 1020086 |
| 1712184000 | 50.44 | 0.3 | 0.60 | 50.15 | 50.685 | 49.9509 | 1189013 |
| 1712097600 | 50.14 | -1.04 | -2.03 | 50.75 | 50.83 | 49.93 | 1375305 |
| 1712011200 | 51.18 | -0.26 | -0.51 | 51.51 | 51.65 | 50.74 | 1086291 |
| 1711665600 | 51.44 | 0.68 | 1.34 | 51.09 | 51.77 | 51.05 | 1337455 |
| 1711579200 | 50.76 | 0.45 | 0.89 | 50.37 | 50.855 | 50.06 | 1158795 |
| 1711492800 | 50.31 | 1.21 | 2.46 | 49.64 | 50.63 | 49.23 | 2324447 |
| 1711406400 | 49.1 | 0.81 | 1.68 | 48.25 | 49.66 | 48.07 | 1929665 |
| 1711147200 | 48.29 | 1.23 | 2.61 | 47.35 | 48.43 | 47.12 | 1738923 |
| 1711060800 | 47.06 | 0.41 | 0.88 | 46.82 | 47.39 | 46.68 | 874414 |
| 1710974400 | 46.65 | 0.3 | 0.65 | 46 | 46.94 | 45.82 | 1072792 |
| 1710888000 | 46.35 | -0.24 | -0.52 | 46.38 | 46.75 | 45.84 | 1362483 |
| 1710801600 | 46.59 | -0.54 | -1.15 | 46.99 | 47.49 | 46.58 | 2296197 |
| 1710542400 | 47.13 | 0.74 | 1.60 | 46.76 | 47.75 | 46.52 | 22683033 |
| 1710456000 | 46.39 | -0.21 | -0.45 | 46.46 | 46.87 | 46.2 | 2029214 |
| 1710369600 | 46.6 | 1.03 | 2.26 | 45.47 | 47.06 | 45.35 | 2075885 |
| 1710283200 | 45.57 | 1.27 | 2.87 | 44.68 | 45.77 | 44.435 | 2092478 |
| 1710196800 | 44.3 | 0.5 | 1.14 | 43.54 | 44.54 | 43.47 | 1876761 |
| 1709941200 | 43.8 | -0.06 | -0.14 | 44 | 44.52 | 43.7 | 1527470 |
| 1709854800 | 43.86 | 0.46 | 1.06 | 43.79 | 44.29 | 43.43 | 1807578 |
| 1709768400 | 43.4 | 0.68 | 1.59 | 43.03 | 43.97 | 42.85 | 2879988 |
| 1709682000 | 42.72 | 0.85 | 2.03 | 41.59 | 43.42 | 41.59 | 2296461 |
| 1709595600 | 41.87 | 1.97 | 4.94 | 42.21 | 42.73 | 41.7 | 4019809 |
| 1709336400 | 39.9 | -0.2 | -0.50 | 40.24 | 40.525 | 39.81 | 756580 |
| 1709250000 | 40.1 | 0.33 | 0.83 | 39.79 | 40.115 | 39.405 | 1211680 |
| 1709163600 | 39.77 | -0.04 | -0.10 | 39.51 | 40.07 | 39.4501 | 776254 |
| 1709077200 | 39.81 | 0.05 | 0.13 | 40.16 | 40.28 | 39.62 | 765194 |
| 1708990800 | 39.76 | -0.21 | -0.53 | 39.98 | 40.145 | 39.58 | 816666 |
| 1708731600 | 39.97 | 0.14 | 0.35 | 39.87 | 40.62 | 39.39 | 880886 |
| 1708645200 | 39.83 | -0.04 | -0.10 | 40 | 40.3 | 39.55 | 1080841 |
| 1708558800 | 39.87 | -0.67 | -1.65 | 40.18 | 40.45 | 39.35 | 1330759 |
| 1708472400 | 40.54 | -0.53 | -1.29 | 40.9 | 41.375 | 40.5 | 1197300 |
| 1708126800 | 41.07 | -2.06 | -4.78 | 43.22 | 43.22 | 40.95 | 1573090 |
| 1708040400 | 43.13 | 0.84 | 1.99 | 42.57 | 43.3 | 42.5386 | 923453 |
| 1707954000 | 42.29 | 0.92 | 2.22 | 41.92 | 42.32 | 41.45 | 806729 |
| 1707867600 | 41.37 | -1.18 | -2.77 | 41.34 | 41.55 | 40.81 | 572000 |
| 1707781200 | 42.55 | 0.53 | 1.26 | 42.02 | 42.71 | 42.02 | 423846 |
| 1707522000 | 42.02 | 0.17 | 0.41 | 41.92 | 42.11 | 41.635 | 660059 |
| 1707435600 | 41.85 | -0.71 | -1.67 | 42.43 | 42.7 | 41.83 | 1136683 |
| 1707349200 | 42.56 | 0.05 | 0.12 | 42.66 | 42.67 | 42.18 | 464406 |
| 1707262800 | 42.51 | 0.22 | 0.52 | 42.27 | 42.88 | 42.12 | 614996 |
| 1707176400 | 42.29 | -0.71 | -1.65 | 42.5 | 42.5 | 41.98 | 427741 |
| 1706917200 | 43 | 0.15 | 0.35 | 42.47 | 43.12 | 42.25 | 456430 |
| 1706830800 | 42.85 | 1.04 | 2.49 | 42.4 | 42.98 | 41.91 | 622616 |
| 1706744400 | 41.81 | -1.33 | -3.08 | 43.12 | 43.53 | 41.76 | 945471 |
| 1706658000 | 43.14 | 0.03 | 0.07 | 42.92 | 43.4298 | 42.92 | 482071 |
| 1706571600 | 43.11 | 0.45 | 1.05 | 42.75 | 43.16 | 42.26 | 960389 |
| 1706312400 | 42.66 | 0.24 | 0.57 | 42.53 | 42.94 | 42.32 | 901412 |
| 1706226000 | 42.42 | 1.26 | 3.06 | 41.8 | 42.9 | 41.74 | 1087261 |
| 1706139600 | 41.16 | -0.3 | -0.72 | 41.97 | 41.97 | 41.14 | 481763 |
| 1706053200 | 41.46 | 0.42 | 1.02 | 41.4 | 41.665 | 41.18 | 907961 |
| 1705966800 | 41.04 | 0.61 | 1.51 | 40.59 | 41.07 | 40.54 | 484308 |
| 1705707600 | 40.43 | 0.66 | 1.66 | 39.85 | 40.43 | 39.495 | 384215 |
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
