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 | 0.25 | 0.563697857948 | 44.35 | 46.255 | 43.71 | 300109 | 45.17685396 | CS |
| 4 | -1.42 | -3.08561495002 | 46.02 | 46.275 | 42.29 | 305087 | 44.06157342 | CS |
| 12 | -0.62 | -1.37107474569 | 45.22 | 51.35 | 42.29 | 282688 | 45.66182971 | CS |
| 26 | -4.78 | -9.68003240178 | 49.38 | 53.26 | 42 | 254338 | 46.0731023 | CS |
| 52 | -20.22 | -31.1940759025 | 64.82 | 69.715 | 42 | 249528 | 51.65694002 | CS |
| 156 | -52.15 | -53.9018087855 | 96.75 | 100.7 | 42 | 246187 | 67.32206616 | CS |
| 260 | -47.46 | -51.5533347817 | 92.06 | 104.465 | 14.16 | 359238 | 61.74760935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 44.6 | -0.57 | -1.26 | 45.49 | 45.57 | 44.18 | 334080 |
| 1714171200 | 45.17 | -0.51 | -1.12 | 45.54 | 46 | 44.995 | 259885 |
| 1714084800 | 45.68 | 0.39 | 0.86 | 45.23 | 46.255 | 44.615 | 322570 |
| 1713998400 | 45.29 | 0.14 | 0.31 | 44.96 | 45.55 | 44.885 | 331459 |
| 1713912000 | 45.15 | 0.93 | 2.10 | 44.35 | 45.227 | 44.26 | 249767 |
| 1713825600 | 44.22 | 0.87 | 2.01 | 43.44 | 44.34 | 43.23 | 274028 |
| 1713566400 | 43.35 | 0.52 | 1.21 | 42.59 | 43.495 | 42.59 | 300698 |
| 1713480000 | 42.83 | 0.4 | 0.94 | 42.63 | 43.36 | 42.29 | 284102 |
| 1713393600 | 42.43 | -0.96 | -2.21 | 43.78 | 43.965 | 42.41 | 285087 |
| 1713307200 | 43.39 | 0.06 | 0.14 | 42.71 | 43.71 | 42.445 | 313364 |
| 1713220800 | 43.33 | 0.51 | 1.19 | 43 | 43.64 | 42.62 | 315072 |
| 1712961600 | 42.82 | -0.69 | -1.59 | 43.44 | 43.6 | 42.61 | 226315 |
| 1712875200 | 43.51 | 0 | 0.00 | 43.71 | 43.87 | 43.09 | 256833 |
| 1712788800 | 43.51 | -0.83 | -1.87 | 43.28 | 43.52 | 42.7 | 294263 |
| 1712702400 | 44.34 | -0.03 | -0.07 | 44.16 | 44.69 | 43.92 | 294406 |
| 1712616000 | 44.37 | 1.15 | 2.66 | 43.42 | 44.49 | 43.42 | 332451 |
| 1712356800 | 43.22 | -0.87 | -1.97 | 43.995 | 44.17 | 43.08 | 496265 |
| 1712270400 | 44.09 | -0.93 | -2.07 | 45.32 | 46.075 | 44.02 | 334948 |
| 1712184000 | 45.02 | -0.13 | -0.29 | 45 | 45.58 | 45 | 280469 |
| 1712097600 | 45.15 | -1.19 | -2.57 | 45.81 | 46.175 | 44.88 | 281544 |
| 1712011200 | 46.34 | -0.14 | -0.30 | 46.82 | 47.19 | 45.79 | 365982 |
| 1711665600 | 46.48 | 0.3 | 0.65 | 46.34 | 47.25 | 46.27 | 201674 |
| 1711579200 | 46.18 | 1.24 | 2.76 | 45.32 | 46.39 | 45.32 | 246191 |
| 1711492800 | 44.94 | 0.24 | 0.54 | 45.07 | 45.36 | 44.55 | 230153 |
| 1711406400 | 44.7 | 0.68 | 1.54 | 44.45 | 45.28 | 44.45 | 257942 |
| 1711147200 | 44.02 | -0.91 | -2.03 | 45.04 | 45.52 | 43.94 | 408288 |
| 1711060800 | 44.93 | -1.99 | -4.24 | 46.72 | 46.845 | 44.69 | 747183 |
| 1710974400 | 46.92 | 0.54 | 1.16 | 46.26 | 47.52 | 46.26 | 298182 |
| 1710888000 | 46.38 | -0.54 | -1.15 | 46.41 | 46.61 | 45.5718 | 293589 |
| 1710801600 | 46.92 | -0.58 | -1.22 | 47.5 | 47.61 | 46.47 | 341471 |
| 1710542400 | 47.5 | 0.05 | 0.11 | 47.38 | 48.39 | 46.58 | 486272 |
| 1710456000 | 47.45 | -0.87 | -1.80 | 48.2 | 48.2 | 47.175 | 192822 |
| 1710369600 | 48.32 | 0.08 | 0.17 | 48.02 | 49.28 | 47.86 | 230910 |
| 1710283200 | 48.24 | -0.26 | -0.54 | 48.64 | 48.855 | 48 | 275421 |
| 1710196800 | 48.5 | -1.86 | -3.69 | 50.13 | 50.59 | 48.49 | 288241 |
| 1709941200 | 50.36 | -0.01 | -0.02 | 50.75 | 51.35 | 50.24 | 216485 |
| 1709854800 | 50.37 | -0.43 | -0.85 | 51.02 | 51.07 | 49.79 | 172894 |
| 1709768400 | 50.8 | 1.1 | 2.21 | 49.88 | 51.1 | 49.76 | 181925 |
| 1709682000 | 49.7 | 1.74 | 3.63 | 47.71 | 50.41 | 47.57 | 283576 |
| 1709595600 | 47.96 | -1.1 | -2.24 | 49.75 | 50.57 | 47.89 | 300386 |
| 1709336400 | 49.06 | 0.55 | 1.13 | 48.49 | 49.645 | 47.18 | 293639 |
| 1709250000 | 48.51 | 2.01 | 4.32 | 47.49 | 48.91 | 46.36 | 524239 |
| 1709163600 | 46.5 | 0.33 | 0.71 | 49.96 | 49.96 | 44.83 | 561615 |
| 1709077200 | 46.17 | 0.41 | 0.90 | 45.25 | 46.605 | 45.25 | 273792 |
| 1708990800 | 45.76 | 0.06 | 0.13 | 45.85 | 46.53 | 45.415 | 226354 |
| 1708731600 | 45.7 | 0.27 | 0.59 | 45.23 | 46.19 | 45.17 | 228310 |
| 1708645200 | 45.43 | 1.08 | 2.44 | 44.8 | 45.46 | 44.365 | 175046 |
| 1708558800 | 44.35 | -0.53 | -1.18 | 44.84 | 45.03 | 44.17 | 132694 |
| 1708472400 | 44.88 | 0.08 | 0.18 | 44.51 | 45.21 | 44.5 | 171760 |
| 1708126800 | 44.8 | 0.19 | 0.43 | 44.14 | 45.59 | 43.6 | 189050 |
| 1708040400 | 44.61 | 0.86 | 1.97 | 44.1 | 45.2 | 43.8681 | 233973 |
| 1707954000 | 43.75 | -0.33 | -0.75 | 44.71 | 44.74 | 42.86 | 212744 |
| 1707867600 | 44.08 | -2.44 | -5.25 | 45.27 | 45.27 | 43.8 | 258570 |
| 1707781200 | 46.52 | 0.79 | 1.73 | 45.8 | 47.09 | 45.7997 | 142463 |
| 1707522000 | 45.73 | -0.92 | -1.97 | 46.59 | 46.845 | 45.48 | 198634 |
| 1707435600 | 46.65 | 1.34 | 2.96 | 45.57 | 46.67 | 45.115 | 142081 |
| 1707349200 | 45.31 | -0.75 | -1.63 | 46.27 | 46.55 | 45.11 | 153660 |
| 1707262800 | 46.06 | 0.75 | 1.66 | 45.22 | 46.67 | 45.04 | 117780 |
| 1707176400 | 45.31 | -1.66 | -3.53 | 46.22 | 46.22 | 45.1865 | 163288 |
| 1706917200 | 46.97 | -0.77 | -1.61 | 47.07 | 47.32 | 46.005 | 207678 |
| 1706830800 | 47.74 | 1.09 | 2.34 | 46.95 | 47.829 | 46.71 | 136162 |
| 1706744400 | 46.65 | -0.72 | -1.52 | 47.36 | 48.55 | 46.49 | 252053 |
| 1706658000 | 47.37 | -0.22 | -0.46 | 47.3 | 47.74 | 46.9602 | 128086 |
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
