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 | -2.621 | -5.31319683762 | 49.33 | 49.44 | 46.315 | 22643117 | 47.20494898 | CS |
| 4 | -0.516 | -1.09264160932 | 47.225 | 50.76 | 46.1 | 14322687 | 48.06435706 | CS |
| 12 | -13.091 | -21.8913043478 | 59.8 | 61.64 | 44 | 15486708 | 49.19769068 | CS |
| 26 | -10.541 | -18.4122270742 | 57.25 | 63.33 | 44 | 13060885 | 53.18236161 | CS |
| 52 | 4.579 | 10.8687396155 | 42.13 | 63.33 | 39.35 | 12887138 | 51.75133206 | CS |
| 156 | -29.841 | -38.9823644677 | 76.55 | 81.435 | 39.35 | 11868942 | 56.82414264 | CS |
| 260 | -11.231 | -19.3838453573 | 57.94 | 81.435 | 39.35 | 11845446 | 59.95999454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 46.86 | 0.02 | 0.04 | 46.99 | 47.395 | 46.72 | 47276404 |
| 1750286400 | 46.84 | -0.39 | -0.83 | 47.31 | 47.37 | 46.39 | 15863606 |
| 1750200000 | 47.23 | -1.43 | -2.94 | 48.4 | 48.56 | 47.16 | 12460331 |
| 1750113600 | 48.66 | -1.09 | -2.19 | 49.33 | 49.44 | 48.25 | 14972128 |
| 1749854400 | 49.75 | -0.94 | -1.85 | 50.24 | 50.46 | 49.6503 | 9497651 |
| 1749768000 | 50.69 | 0.53 | 1.06 | 50.16 | 50.74 | 49.945 | 9617880 |
| 1749681600 | 50.16 | 0.19 | 0.38 | 50.05 | 50.76 | 49.86 | 11011386 |
| 1749595200 | 49.97 | 0.97 | 1.98 | 49.21 | 50.625 | 49.12 | 11364265 |
| 1749508800 | 49 | 0.59 | 1.22 | 48.56 | 49.37 | 48.55 | 9863323 |
| 1749249600 | 48.41 | 0.57 | 1.19 | 48.1 | 48.675 | 48.0856 | 9319700 |
| 1749163200 | 47.84 | -0.11 | -0.23 | 48.05 | 48.6 | 47.73 | 12790952 |
| 1749076800 | 47.95 | -0.14 | -0.29 | 48.29 | 48.85 | 47.95 | 11195472 |
| 1748990400 | 48.09 | -0.7 | -1.43 | 48.49 | 48.93 | 47.65 | 12426637 |
| 1748904000 | 48.79 | 0.51 | 1.06 | 48.53 | 48.87 | 47.8182 | 13503721 |
| 1748644800 | 48.28 | 0.43 | 0.90 | 47.87 | 48.35 | 47.3 | 20779031 |
| 1748558400 | 47.85 | 0.88 | 1.87 | 47 | 47.85 | 46.8932 | 10489876 |
| 1748472000 | 46.97 | 0.08 | 0.17 | 46.9 | 47.2 | 46.1 | 12420846 |
| 1748385600 | 46.89 | 0.04 | 0.09 | 47.225 | 47.3622 | 46.785 | 12954861 |
| 1748040000 | 46.85 | -0.18 | -0.38 | 47 | 47.16 | 46.485 | 8402370 |
| 1747953600 | 47.03 | 0.03 | 0.06 | 46.66 | 47.27 | 46.465 | 11035778 |
| 1747867200 | 47 | -0.87 | -1.82 | 47.7 | 47.88 | 46.93 | 11960242 |
| 1747780800 | 47.87 | 0.65 | 1.38 | 47.49 | 48.255 | 47.47 | 12589317 |
| 1747694400 | 47.22 | 0.47 | 1.01 | 46.6 | 47.27 | 46.39 | 10078269 |
| 1747435200 | 46.75 | 0.94 | 2.05 | 45.99 | 46.8 | 45.8 | 12104091 |
| 1747348800 | 45.81 | 1.69 | 3.83 | 44.7 | 45.85 | 44.42 | 27865349 |
| 1747262400 | 44.12 | -2.47 | -5.30 | 46.96 | 46.96 | 44 | 21957294 |
| 1747176000 | 46.59 | -1.59 | -3.30 | 47.3 | 47.625 | 46.51 | 16884072 |
| 1747089600 | 48.18 | 1.73 | 3.72 | 46.65 | 48.4152 | 45.5 | 25593724 |
| 1746830400 | 46.45 | -0.43 | -0.92 | 46.9 | 47.12 | 46.32 | 14913498 |
| 1746744000 | 46.88 | -0.74 | -1.55 | 47 | 47.395 | 46.52 | 23401077 |
| 1746657600 | 47.62 | 0.05 | 0.11 | 47.7 | 48.1925 | 47.28 | 15923256 |
| 1746571200 | 47.57 | -2.49 | -4.97 | 49.74 | 49.8 | 47.4 | 18508084 |
| 1746484800 | 50.06 | -0.51 | -1.01 | 50.47 | 50.6 | 49.34 | 12394270 |
| 1746225600 | 50.57 | 0.96 | 1.94 | 50.11 | 50.65 | 49.68 | 14166545 |
| 1746139200 | 49.61 | -0.59 | -1.18 | 49.57 | 50.18 | 48.69 | 17162437 |
| 1746052800 | 50.2 | 0.98 | 1.99 | 50.12 | 50.3518 | 49.15 | 15939250 |
| 1745966400 | 49.22 | 0.76 | 1.57 | 48.33 | 49.48 | 48.15 | 19931435 |
| 1745880000 | 48.46 | 0.56 | 1.17 | 48.31 | 48.86 | 47.92 | 18573539 |
| 1745620800 | 47.9 | -0.79 | -1.62 | 49.04 | 49.04 | 46.96 | 16283313 |
| 1745534400 | 48.69 | 0.16 | 0.33 | 47.94 | 48.8448 | 46.93 | 20576192 |
| 1745448000 | 48.53 | -1.29 | -2.59 | 47.52 | 49.33 | 47.52 | 23897850 |
| 1745361600 | 49.82 | 0.88 | 1.80 | 49.26 | 50.055 | 48.88 | 13356544 |
| 1745275200 | 48.94 | -0.29 | -0.59 | 49.29 | 49.6699 | 48.16 | 10333393 |
| 1744929600 | 49.23 | -0.13 | -0.26 | 49.18 | 50.09 | 49.06 | 14244592 |
| 1744843200 | 49.36 | -0.64 | -1.28 | 50.1 | 50.4 | 48.84 | 14988586 |
| 1744756800 | 50 | -1.34 | -2.61 | 51.22 | 51.5 | 49.665 | 15683223 |
| 1744670400 | 51.34 | 0.63 | 1.24 | 51.53 | 51.6 | 50.55 | 14307658 |
| 1744411200 | 50.71 | 0.25 | 0.50 | 50.47 | 51.01 | 49.29 | 13202686 |
| 1744324800 | 50.46 | -3.28 | -6.10 | 53.33 | 53.42 | 48.82 | 23970282 |
| 1744238400 | 53.74 | 0.67 | 1.26 | 51.2 | 54.045 | 49.92 | 24334157 |
| 1744152000 | 53.07 | -2.12 | -3.84 | 55.19 | 55.765 | 52.16 | 16333193 |
| 1744065600 | 55.19 | -0.11 | -0.20 | 53.9 | 55.3 | 52.69 | 16671287 |
| 1743806400 | 55.3 | -2.52 | -4.36 | 56.82 | 57.1688 | 54.72 | 14652032 |
| 1743720000 | 57.82 | -1.78 | -2.99 | 60.73 | 60.8 | 57.66 | 13240258 |
| 1743633600 | 59.6 | 0.05 | 0.08 | 59.81 | 60.24 | 59.155 | 8303022 |
| 1743547200 | 59.55 | -1.44 | -2.36 | 60.77 | 61.1 | 59.235 | 9618919 |
| 1743460800 | 60.99 | 0.97 | 1.62 | 59.8 | 61.64 | 59.37 | 11615962 |
| 1743201600 | 60.02 | 1.12 | 1.90 | 59.4 | 60.11 | 58.23 | 10786659 |
| 1743115200 | 58.9 | -0.31 | -0.52 | 59.18 | 59.56 | 58.77 | 8751202 |
| 1743028800 | 59.21 | 0.02 | 0.03 | 59.32 | 59.685 | 58.53 | 11578349 |
| 1742942400 | 59.19 | -1.86 | -3.05 | 61.21 | 61.49 | 59.18 | 10968050 |
| 1742856000 | 61.05 | -0.02 | -0.03 | 60.85 | 61.245 | 59.97 | 11975915 |
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
