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 | 1.03 | 2.25432260889 | 45.69 | 46.96 | 44.64 | 80676 | 45.79683069 | CS |
| 4 | 0.56 | 1.21317157712 | 46.16 | 51 | 44.2 | 107825 | 46.75145514 | CS |
| 12 | 5.67 | 13.8124238733 | 41.05 | 51 | 37.75 | 111374 | 44.1143854 | CS |
| 26 | 11.75 | 33.6002287675 | 34.97 | 51 | 34.04 | 107317 | 41.82085909 | CS |
| 52 | 5.87 | 14.3696450428 | 40.85 | 52.69 | 32.69 | 104624 | 42.40592642 | CS |
| 156 | -16.15 | -25.6879274694 | 62.87 | 67.5899 | 32.575 | 121555 | 45.66150145 | CS |
| 260 | 24.36 | 108.944543828 | 22.36 | 90.92 | 22.36 | 144824 | 49.25777596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689300 | 46.72 | 0.4 | 0.86 | 46.76 | 46.96 | 46.39 | 85024 |
| 1714602900 | 46.32 | 0.97 | 2.14 | 45.24 | 46.815 | 44.82 | 114171 |
| 1714516500 | 45.35 | -0.1 | -0.22 | 45.02 | 45.48 | 44.74 | 69565 |
| 1714430100 | 45.45 | 0.76 | 1.70 | 44.97 | 45.525 | 44.9538 | 55080 |
| 1714170900 | 44.69 | -0.96 | -2.10 | 45.69 | 45.75 | 44.64 | 79538 |
| 1714084500 | 45.65 | -1 | -2.14 | 45.88 | 45.96 | 45.17 | 141591 |
| 1713998100 | 46.65 | 0.65 | 1.41 | 45.86 | 46.85 | 45.81 | 103593 |
| 1713911700 | 46 | 1 | 2.22 | 45 | 46.41 | 45 | 110682 |
| 1713825300 | 45 | -0.16 | -0.35 | 45.24 | 45.69 | 44.67 | 89891 |
| 1713566100 | 45.16 | 0.75 | 1.69 | 44.26 | 45.39 | 44.26 | 99072 |
| 1713479700 | 44.41 | -0.29 | -0.65 | 44.62 | 45.55 | 44.2 | 98447 |
| 1713393300 | 44.7 | -0.66 | -1.46 | 45.75 | 46.06 | 44.62 | 81522 |
| 1713306900 | 45.36 | -0.34 | -0.74 | 45.36 | 45.935 | 44.8 | 64792 |
| 1713220500 | 45.7 | -0.82 | -1.76 | 46.68 | 46.8199 | 45.51 | 79378 |
| 1712961300 | 46.52 | -1.33 | -2.78 | 47.71 | 47.71 | 45.88 | 90960 |
| 1712874900 | 47.85 | 0 | 0.00 | 48.06 | 48.15 | 47.2601 | 110874 |
| 1712788500 | 47.85 | -2.88 | -5.68 | 49.19 | 49.85 | 47.68 | 113056 |
| 1712702100 | 50.73 | 1.31 | 2.65 | 49.39 | 51 | 49.32 | 136308 |
| 1712615700 | 49.42 | 1.72 | 3.61 | 48.11 | 50.17 | 47.91 | 203747 |
| 1712356500 | 47.7 | 0.16 | 0.34 | 46.16 | 48.41 | 45.8 | 218870 |
| 1712270100 | 47.54 | 9.08 | 23.61 | 44.91 | 48.74 | 42.84 | 621380 |
| 1712183700 | 38.46 | -0.14 | -0.36 | 38.43 | 39.0299 | 37.75 | 217326 |
| 1712097300 | 38.6 | -1.26 | -3.16 | 39.76 | 39.76 | 38.4 | 141348 |
| 1712010900 | 39.86 | -1.29 | -3.13 | 41.43 | 41.885 | 39.62 | 114044 |
| 1711665300 | 41.15 | -0.2 | -0.48 | 41.35 | 41.91 | 41.015 | 69064 |
| 1711578900 | 41.35 | 0.29 | 0.71 | 41.6 | 41.93 | 41.2 | 61634 |
| 1711492500 | 41.06 | -0.56 | -1.35 | 42 | 42.17 | 40.76 | 84455 |
| 1711406100 | 41.62 | -1.35 | -3.14 | 43.17 | 43.215 | 41.45 | 53250 |
| 1711146900 | 42.97 | -1.77 | -3.96 | 44.74 | 44.82 | 42.87 | 95027 |
| 1711060500 | 44.74 | 0.96 | 2.19 | 43.97 | 44.95 | 42.61 | 179179 |
| 1710974100 | 43.78 | 0.53 | 1.23 | 43.04 | 43.91 | 42.725 | 92698 |
| 1710887700 | 43.25 | 1.42 | 3.39 | 41.49 | 43.35 | 41.36 | 127823 |
| 1710801300 | 41.83 | -1.26 | -2.92 | 43.01 | 43.01 | 41.5 | 67029 |
| 1710542100 | 43.09 | 0.36 | 0.84 | 42.66 | 43.11 | 42.315 | 134674 |
| 1710455700 | 42.73 | -0.16 | -0.37 | 42.64 | 43.04 | 42.26 | 88335 |
| 1710369300 | 42.89 | 0.63 | 1.49 | 41.9 | 43.657 | 41.9 | 93991 |
| 1710282900 | 42.26 | -1.93 | -4.37 | 44.15 | 44.15 | 42.255 | 84902 |
| 1710196500 | 44.19 | 0.24 | 0.55 | 43.72 | 44.28 | 43.33 | 76715 |
| 1709940900 | 43.95 | 0.47 | 1.08 | 44.01 | 44.35 | 43.725 | 78789 |
| 1709854500 | 43.48 | 0.05 | 0.12 | 43.5 | 44.4614 | 43.24 | 118001 |
| 1709768100 | 43.43 | 0.24 | 0.56 | 43.25 | 43.49 | 42.83 | 114348 |
| 1709681700 | 43.19 | 1.36 | 3.25 | 41.86 | 43.5 | 41.62 | 167237 |
| 1709595300 | 41.83 | 0.32 | 0.77 | 41.93 | 42.05 | 41.61 | 75733 |
| 1709336100 | 41.51 | 0.01 | 0.02 | 41.53 | 41.95 | 40.45 | 119667 |
| 1709249700 | 41.5 | -0.43 | -1.03 | 42.61 | 42.78 | 41.36 | 72282 |
| 1709163300 | 41.93 | -0.12 | -0.29 | 41.57 | 41.94 | 41.29 | 83916 |
| 1709076900 | 42.05 | -0.14 | -0.33 | 42.44 | 42.7 | 41.33 | 83272 |
| 1708990500 | 42.19 | 0.49 | 1.18 | 41.47 | 42.3 | 41.33 | 61941 |
| 1708731300 | 41.7 | -0.05 | -0.12 | 41.75 | 42.11 | 41.18 | 55186 |
| 1708644900 | 41.75 | 0.55 | 1.33 | 41.2 | 42.15 | 41.2 | 77970 |
| 1708558500 | 41.2 | -0.42 | -1.01 | 41.53 | 41.77 | 40.195 | 59310 |
| 1708472100 | 41.62 | -1.81 | -4.17 | 42.74 | 43.43 | 41.27 | 89912 |
| 1708126500 | 43.43 | 1.3 | 3.09 | 41.77 | 43.5 | 40.48 | 139532 |
| 1708040100 | 42.13 | 0.81 | 1.96 | 41.71 | 42.31 | 41.45 | 82470 |
| 1707953700 | 41.32 | 2.34 | 6.00 | 39.62 | 41.43 | 39.54 | 96273 |
| 1707867300 | 38.98 | -3.68 | -8.63 | 40.745 | 41.0124 | 38.52 | 113895 |
| 1707780900 | 42.66 | 1.18 | 2.84 | 41.68 | 43.17 | 41.68 | 103323 |
| 1707521700 | 41.48 | 0.74 | 1.82 | 41.05 | 41.48 | 40.0301 | 100902 |
| 1707435300 | 40.74 | 2.2 | 5.71 | 38.85 | 40.74 | 38.54 | 117974 |
| 1707348900 | 38.54 | 0.26 | 0.68 | 38.52 | 39.23 | 38.02 | 83500 |
| 1707262500 | 38.28 | 0.8 | 2.13 | 37.38 | 38.355 | 37.02 | 75844 |
| 1707176100 | 37.48 | -0.38 | -1.00 | 35.98 | 38.045 | 35.98 | 96743 |
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
