We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.89 | -3.85950581989 | 48.97 | 49.1 | 46.465 | 25474 | 47.73528053 | CS |
| 4 | -0.87 | -1.81438998957 | 47.95 | 50.67 | 46.18 | 28846 | 48.4815398 | CS |
| 12 | -3.47 | -6.86449060336 | 50.55 | 51.9222 | 44.4 | 40238 | 47.36350313 | CS |
| 26 | 1.83 | 4.04419889503 | 45.25 | 54.8 | 44.4 | 35579 | 48.60930917 | CS |
| 52 | 4.58 | 10.7764705882 | 42.5 | 54.8 | 41.12 | 29527 | 47.75500071 | CS |
| 156 | 23.05 | 95.9217644611 | 24.03 | 54.8 | 22.95 | 30641 | 38.83597927 | CS |
| 260 | 24.47 | 108.226448474 | 22.61 | 54.8 | 10.83 | 26511 | 32.99309562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 47.08 | 0.3 | 0.64 | 47.23 | 47.23 | 46.79 | 16176 |
| 1716503700 | 46.78 | -1.12 | -2.34 | 47.65 | 47.97 | 46.465 | 33051 |
| 1716417300 | 47.9 | -0.1 | -0.21 | 47.93 | 48.33 | 47.5 | 36179 |
| 1716330900 | 48 | 0.16 | 0.33 | 47.64 | 48.05 | 47.61 | 8976 |
| 1716244500 | 47.84 | -0.89 | -1.83 | 48.9 | 49.0099 | 47.83 | 28837 |
| 1715985300 | 48.73 | -0.05 | -0.10 | 48.97 | 49.1 | 48.57 | 20325 |
| 1715898900 | 48.78 | -0.32 | -0.65 | 48.94 | 49.0475 | 48.47 | 22433 |
| 1715812500 | 49.1 | 0.12 | 0.24 | 49.15 | 49.435 | 49.01 | 22083 |
| 1715726100 | 48.98 | 0 | 0.00 | 49.54 | 49.59 | 48.36 | 28400 |
| 1715639700 | 48.98 | -0.76 | -1.53 | 50.21 | 50.21 | 48.98 | 20701 |
| 1715380500 | 49.74 | -0.57 | -1.13 | 50.31 | 50.67 | 49.48 | 24475 |
| 1715294100 | 50.31 | 0.04 | 0.08 | 50.62 | 50.62 | 49.91 | 23190 |
| 1715207700 | 50.27 | 0.4 | 0.80 | 49.4 | 50.53 | 49.4 | 17172 |
| 1715121300 | 49.87 | 0.1 | 0.20 | 50.04 | 50.5 | 49.87 | 13503 |
| 1715034900 | 49.77 | 1.26 | 2.60 | 49 | 50.0899 | 48.77 | 42911 |
| 1714775700 | 48.51 | 0.29 | 0.60 | 48.87 | 48.87 | 48.3415 | 20347 |
| 1714689300 | 48.22 | 0.59 | 1.25 | 47.98 | 48.585 | 47.31 | 31519 |
| 1714602900 | 47.625 | 0.56 | 1.20 | 47.18 | 48.12 | 47.18 | 19454 |
| 1714516500 | 47.06 | 0.02 | 0.04 | 46.59 | 47.47 | 46.18 | 44946 |
| 1714430100 | 47.04 | -2.08 | -4.23 | 49.48 | 49.55 | 47.025 | 55341 |
| 1714170900 | 49.12 | 1.72 | 3.63 | 47.95 | 49.31 | 47.35 | 63068 |
| 1714084500 | 47.4 | 0.45 | 0.96 | 47 | 47.8281 | 46.26 | 45969 |
| 1713998100 | 46.95 | 0.14 | 0.30 | 46.31 | 46.97 | 46.26 | 13134 |
| 1713911700 | 46.81 | 0.25 | 0.54 | 46.2 | 47 | 46.09 | 44443 |
| 1713825300 | 46.56 | -0.04 | -0.09 | 46.37 | 47.36 | 46.1301 | 50334 |
| 1713566100 | 46.6 | 1.59 | 3.53 | 44.73 | 46.61 | 44.51 | 83314 |
| 1713479700 | 45.01 | 0.41 | 0.92 | 44.56 | 45.425 | 44.4 | 51834 |
| 1713393300 | 44.6 | -0.21 | -0.47 | 45.19 | 45.3 | 44.49 | 49402 |
| 1713306900 | 44.81 | -0.49 | -1.08 | 45.36 | 45.575 | 44.65 | 78660 |
| 1713220500 | 45.3 | -0.76 | -1.65 | 46.33 | 46.53 | 45.04 | 20879 |
| 1712961300 | 46.06 | 0.75 | 1.66 | 45.2 | 46.09 | 45.11 | 84821 |
| 1712874900 | 45.31 | -0.44 | -0.96 | 45.76 | 46.16 | 45.11 | 39585 |
| 1712788500 | 45.75 | -1.81 | -3.81 | 46.58 | 47.43 | 45.11 | 79808 |
| 1712702100 | 47.56 | 0.23 | 0.49 | 47.83 | 47.95 | 46.975 | 71016 |
| 1712615700 | 47.33 | 0.91 | 1.96 | 46.76 | 48.07 | 46.52 | 81050 |
| 1712356500 | 46.42 | -0.19 | -0.41 | 46.3 | 46.85 | 45.8 | 73042 |
| 1712270100 | 46.61 | 0.81 | 1.77 | 45.97 | 47.155 | 45.97 | 46874 |
| 1712183700 | 45.8 | 0.14 | 0.31 | 45.56 | 46.37 | 45.56 | 28995 |
| 1712097300 | 45.66 | -2.07 | -4.34 | 47.52 | 47.83 | 45.31 | 59876 |
| 1712010900 | 47.73 | 0.26 | 0.55 | 47.61 | 47.75 | 46.8 | 68336 |
| 1711665300 | 47.47 | 0.45 | 0.96 | 46.83 | 47.5 | 46.51 | 54860 |
| 1711578900 | 47.02 | 1.05 | 2.28 | 46.1 | 47.045 | 45.9601 | 34086 |
| 1711492500 | 45.97 | -1 | -2.13 | 47 | 47.2 | 45.85 | 37314 |
| 1711406100 | 46.97 | -0.66 | -1.39 | 47.63 | 48.23 | 46.75 | 29438 |
| 1711146900 | 47.63 | -0.81 | -1.67 | 48.77 | 48.78 | 47.31 | 41362 |
| 1711060500 | 48.44 | -0.61 | -1.24 | 49.3 | 49.76 | 48.05 | 36249 |
| 1710974100 | 49.05 | 2.53 | 5.44 | 46.74 | 49.44 | 46.33 | 39285 |
| 1710887700 | 46.52 | 0.02 | 0.04 | 46.49 | 46.8 | 46.41 | 30551 |
| 1710801300 | 46.5 | -0.85 | -1.80 | 47.28 | 47.94 | 46.1 | 48721 |
| 1710542100 | 47.35 | -0.38 | -0.80 | 47.6 | 48.2 | 47 | 104246 |
| 1710455700 | 47.73 | -0.67 | -1.38 | 48.27 | 48.27 | 47.41 | 26904 |
| 1710369300 | 48.4 | -0.29 | -0.60 | 48.54 | 49.09 | 47.81 | 27138 |
| 1710282900 | 48.69 | -0.3 | -0.61 | 48.93 | 49.255 | 48.5 | 12167 |
| 1710196500 | 48.99 | -0.67 | -1.35 | 49.67 | 49.67 | 48.845 | 15911 |
| 1709940900 | 49.66 | 0.41 | 0.83 | 49.94 | 50.2 | 49.21 | 22372 |
| 1709854500 | 49.25 | -1.16 | -2.30 | 50.92 | 50.92 | 49.15 | 14640 |
| 1709768100 | 50.41 | 0.57 | 1.14 | 50.3 | 50.63 | 49.49 | 34573 |
| 1709681700 | 49.84 | 0.14 | 0.28 | 49.31 | 50.25 | 49.31 | 54276 |
| 1709595300 | 49.7 | -0.47 | -0.94 | 50.01 | 51.9222 | 49.22 | 50493 |
| 1709336100 | 50.17 | -0.61 | -1.20 | 50.55 | 50.9099 | 49.77 | 11202 |
| 1709249700 | 50.78 | 0.31 | 0.61 | 51.43 | 51.72 | 50.52 | 13466 |
| 1709163300 | 50.47 | 0.6 | 1.20 | 49.79 | 50.47 | 49.09 | 25257 |
| 1709076900 | 49.87 | 0.17 | 0.34 | 49.74 | 50.5 | 49.74 | 15637 |
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
