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 | -1.93 | -4.27274739872 | 45.17 | 45.42 | 43 | 932320 | 44.09838548 | CS |
| 4 | 0.2 | 0.46468401487 | 43.04 | 46.65 | 42.69 | 1017807 | 44.48388303 | CS |
| 12 | -5.97 | -12.1316805527 | 49.21 | 52.88 | 42.57 | 1012008 | 46.78268676 | CS |
| 26 | 5.47 | 14.4823934339 | 37.77 | 52.88 | 36.8719 | 1206265 | 45.81127863 | CS |
| 52 | 19.5 | 82.1398483572 | 23.74 | 52.88 | 23.27 | 1041700 | 39.07523303 | CS |
| 156 | -1.96 | -4.33628318584 | 45.2 | 73.46 | 15.61 | 1076283 | 37.15211151 | CS |
| 260 | -28.9 | -40.0609925146 | 72.14 | 226 | 15.61 | 808333 | 48.43282165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 43.13 | -0.36 | -0.83 | 43.66 | 43.7539 | 43 | 850712 |
| 1715898900 | 43.49 | -1.08 | -2.42 | 44.61 | 44.7 | 43.24 | 962873 |
| 1715812500 | 44.57 | 0.78 | 1.78 | 44.4 | 44.67 | 44.11 | 1049913 |
| 1715726100 | 43.79 | -0.32 | -0.73 | 44.25 | 44.57 | 43.735 | 941903 |
| 1715639700 | 44.11 | -0.4 | -0.90 | 44.6 | 44.7199 | 43.76 | 803691 |
| 1715380500 | 44.51 | -0.68 | -1.50 | 45.17 | 45.42 | 44.28 | 903220 |
| 1715294100 | 45.19 | -0.45 | -0.99 | 45.65 | 45.69 | 44.75 | 1057147 |
| 1715207700 | 45.64 | 0.64 | 1.42 | 44.77 | 45.93 | 44.54 | 1489563 |
| 1715121300 | 45 | 0.41 | 0.92 | 44.09 | 46.65 | 43.23 | 2650939 |
| 1715034900 | 44.59 | 0.82 | 1.87 | 43.62 | 44.7092 | 43.62 | 2098025 |
| 1714775700 | 43.77 | -0.42 | -0.95 | 44.91 | 44.94 | 43.62 | 968377 |
| 1714689300 | 44.19 | 0.75 | 1.73 | 43.84 | 44.22 | 43.12 | 723487 |
| 1714602900 | 43.44 | -0.31 | -0.71 | 43.96 | 44.76 | 43.26 | 871897 |
| 1714516500 | 43.75 | -1.14 | -2.54 | 44.51 | 44.845 | 43.45 | 994823 |
| 1714430100 | 44.89 | -0.44 | -0.97 | 45.3 | 45.58 | 44.46 | 833568 |
| 1714170900 | 45.33 | 0.49 | 1.09 | 45.43 | 45.8 | 45.2 | 609015 |
| 1714084500 | 44.84 | -0.03 | -0.07 | 44.03 | 45.02 | 43.86 | 592613 |
| 1713998100 | 44.87 | 0.08 | 0.18 | 45.17 | 45.62 | 44.58 | 649976 |
| 1713911700 | 44.79 | 0.76 | 1.73 | 44.15 | 45.2 | 43.93 | 633598 |
| 1713825300 | 44.03 | 0.69 | 1.59 | 43.79 | 44.38 | 43.21 | 742673 |
| 1713566100 | 43.34 | 0.16 | 0.37 | 43.04 | 43.41 | 42.69 | 778840 |
| 1713479700 | 43.18 | -0.33 | -0.76 | 43.74 | 43.85 | 43 | 755752 |
| 1713393300 | 43.51 | -0.45 | -1.02 | 44.16 | 44.33 | 43.23 | 703860 |
| 1713306900 | 43.96 | 1.03 | 2.40 | 42.97 | 45.27 | 42.57 | 1729714 |
| 1713220500 | 42.93 | -1.59 | -3.57 | 44.72 | 44.87 | 42.79 | 1156007 |
| 1712961300 | 44.52 | -1.19 | -2.60 | 45.19 | 45.385 | 44.14 | 617405 |
| 1712874900 | 45.71 | 0.14 | 0.31 | 45.98 | 46.095 | 45.22 | 930363 |
| 1712788500 | 45.57 | -1.06 | -2.27 | 45.65 | 46.36 | 45.38 | 871715 |
| 1712702100 | 46.63 | -0.87 | -1.83 | 47.69 | 47.7 | 46.44 | 919196 |
| 1712615700 | 47.5 | -0.31 | -0.65 | 48.12 | 48.135 | 47.31 | 831097 |
| 1712356500 | 47.81 | 1.08 | 2.31 | 46.36 | 48.24 | 46.36 | 1048691 |
| 1712270100 | 46.73 | 0.26 | 0.56 | 47 | 47.92 | 46.61 | 1188669 |
| 1712183700 | 46.47 | 0.92 | 2.02 | 45.06 | 46.5625 | 44.72 | 1090247 |
| 1712097300 | 45.55 | -1.26 | -2.69 | 45.99 | 46.34 | 45.28 | 1030568 |
| 1712010900 | 46.81 | -0.36 | -0.76 | 47.12 | 47.34 | 46.19 | 933922 |
| 1711665300 | 47.17 | -0.14 | -0.30 | 47.2 | 48.51 | 46.9785 | 1285899 |
| 1711578900 | 47.31 | 0.61 | 1.31 | 47.28 | 47.31 | 46.41 | 699634 |
| 1711492500 | 46.7 | -0.9 | -1.89 | 47.9 | 47.9 | 46.66 | 1019886 |
| 1711406100 | 47.6 | -0.37 | -0.77 | 47.97 | 48.05 | 47.57 | 502631 |
| 1711146900 | 47.97 | -1.09 | -2.22 | 49.21 | 49.21 | 47.9 | 740143 |
| 1711060500 | 49.06 | -0.13 | -0.26 | 49.65 | 49.92 | 49.01 | 946787 |
| 1710974100 | 49.19 | 0.34 | 0.70 | 49.02 | 49.79 | 48.56 | 780572 |
| 1710887700 | 48.85 | -0.3 | -0.61 | 48.72 | 48.9 | 47.27 | 1744044 |
| 1710801300 | 49.15 | 0.24 | 0.49 | 49.1 | 49.63 | 48.75 | 898488 |
| 1710542100 | 48.91 | -0.16 | -0.33 | 48.57 | 49.15 | 48.39 | 1803130 |
| 1710455700 | 49.07 | -0.94 | -1.88 | 49.92 | 49.99 | 48.385 | 1128866 |
| 1710369300 | 50.01 | 0.46 | 0.93 | 49.65 | 50.78 | 48.78 | 955257 |
| 1710282900 | 49.55 | -0.09 | -0.18 | 49.53 | 49.955 | 49.22 | 811441 |
| 1710196500 | 49.64 | -0.17 | -0.34 | 49.41 | 49.93 | 48.58 | 682160 |
| 1709940900 | 49.81 | -0.43 | -0.86 | 50.5 | 51.07 | 49.4122 | 733649 |
| 1709854500 | 50.24 | 0.47 | 0.94 | 49.96 | 50.59 | 49.485 | 693829 |
| 1709768100 | 49.77 | 1.03 | 2.11 | 49.9 | 50.575 | 48.62 | 1083409 |
| 1709681700 | 48.74 | -1.75 | -3.47 | 49.72 | 49.72 | 48.105 | 1099919 |
| 1709595300 | 50.49 | -0.62 | -1.21 | 51.31 | 52.88 | 50.355 | 1343807 |
| 1709336100 | 51.11 | 0.31 | 0.61 | 50.8 | 51.245 | 50 | 777743 |
| 1709249700 | 50.8 | 0.45 | 0.89 | 50.74 | 51.24 | 49.99 | 1051216 |
| 1709163300 | 50.35 | -0.57 | -1.12 | 50.43 | 50.66 | 49.92 | 678627 |
| 1709076900 | 50.92 | 0.47 | 0.93 | 50.85 | 51.27 | 49.775 | 1663853 |
| 1708990500 | 50.45 | 1.44 | 2.94 | 48.95 | 51.49 | 48.78 | 1329416 |
| 1708731300 | 49.01 | -0.01 | -0.02 | 49.21 | 49.57 | 48.66 | 1090714 |
| 1708644900 | 49.02 | 1.93 | 4.10 | 47.82 | 49.26 | 47.82 | 1707145 |
| 1708558500 | 47.09 | -1.16 | -2.40 | 46.28 | 47.35 | 45.45 | 1559910 |
| 1708472100 | 48.25 | -1.24 | -2.51 | 49 | 49.09 | 47.9 | 928617 |
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
