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 | -0.13 | -0.294450736127 | 44.15 | 47.04 | 42.675 | 1031303 | 43.94667795 | CS |
| 4 | -2.95 | -6.28060464126 | 46.97 | 48.08 | 37.68 | 962529 | 43.38378276 | CS |
| 12 | -8.66 | -16.4388762339 | 52.68 | 58.51 | 37.68 | 939138 | 48.25437332 | CS |
| 26 | -8.16 | -15.6381755462 | 52.18 | 60.83 | 37.68 | 855830 | 51.70520952 | CS |
| 52 | -8.22 | -15.7350689127 | 52.24 | 60.83 | 37.68 | 894910 | 51.53432004 | CS |
| 156 | -3.59 | -7.54043268221 | 47.61 | 60.83 | 37.68 | 890890 | 51.75665266 | CS |
| 260 | -3.59 | -7.54043268221 | 47.61 | 60.83 | 37.68 | 890890 | 51.75665266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 44.02 | 0.35 | 0.80 | 43.01 | 44.07 | 43.01 | 443862 |
| 1745534400 | 43.67 | -0.59 | -1.33 | 44.1 | 44.267372 | 43.44 | 1541924 |
| 1745448000 | 44.26 | -0.75 | -1.67 | 47.04 | 47.04 | 43.8301 | 923874 |
| 1745361600 | 45.01 | 1.91 | 4.43 | 43.35 | 45.22 | 43.35 | 810971 |
| 1745275200 | 43.1 | -1.28 | -2.88 | 44.15 | 44.34 | 42.675 | 854321 |
| 1744929600 | 44.38 | 1.41 | 3.28 | 42.93 | 44.475 | 42.58 | 481615 |
| 1744843200 | 42.97 | 0.24 | 0.56 | 42.55 | 43.82 | 41.935 | 594899 |
| 1744756800 | 42.73 | 0.05 | 0.12 | 42.51 | 43.44 | 42.2487 | 481631 |
| 1744670400 | 42.68 | 0.84 | 2.01 | 42.53 | 42.9 | 41.19 | 707543 |
| 1744411200 | 41.84 | 0.32 | 0.77 | 40.99 | 42.73 | 40.2 | 704761 |
| 1744324800 | 41.52 | -2.86 | -6.44 | 42.35 | 43.28 | 40.56 | 892572 |
| 1744238400 | 44.38 | 5.87 | 15.24 | 38 | 45.61 | 37.68 | 1838396 |
| 1744152000 | 38.51 | -1.79 | -4.44 | 41.81 | 42.39 | 38.332 | 918344 |
| 1744065600 | 40.3 | -1.42 | -3.40 | 40 | 42.88 | 38.64 | 1428443 |
| 1743806400 | 41.72 | -1.14 | -2.66 | 41.71 | 42.6 | 40.78 | 1150434 |
| 1743720000 | 42.86 | -5.15 | -10.73 | 45.32 | 46.09 | 42.61 | 1315220 |
| 1743633600 | 48.01 | 2.48 | 5.45 | 44.9 | 48.08 | 44.71 | 904029 |
| 1743547200 | 45.53 | 0.07 | 0.15 | 45.26 | 45.86 | 44.495 | 915277 |
| 1743460800 | 45.46 | -0.84 | -1.81 | 45.35 | 45.8 | 44.1 | 1165589 |
| 1743201600 | 46.3 | -1.13 | -2.38 | 46.97 | 47.5 | 45.9 | 695418 |
| 1743115200 | 47.43 | -0.5 | -1.04 | 47.93 | 48.65 | 47.2 | 507748 |
| 1743028800 | 47.93 | -0.51 | -1.05 | 48.66 | 49.08 | 47.79 | 682074 |
| 1742942400 | 48.44 | -2.53 | -4.96 | 51.31 | 51.31 | 47.77 | 906187 |
| 1742856000 | 50.97 | 1.68 | 3.41 | 50.33 | 51.02 | 49.89 | 750297 |
| 1742596800 | 49.29 | 0.51 | 1.05 | 48.36 | 49.29 | 47.41 | 565127 |
| 1742510400 | 48.78 | -0.19 | -0.39 | 48.6 | 49.54 | 48.46 | 838860 |
| 1742424000 | 48.97 | 1.77 | 3.75 | 47.61 | 48.99 | 47.22 | 810156 |
| 1742337600 | 47.2 | -1.72 | -3.52 | 48.55 | 48.97 | 46.83 | 730613 |
| 1742251200 | 48.92 | 1.23 | 2.58 | 47.41 | 49.55 | 47.41 | 782002 |
| 1741992000 | 47.69 | 2.03 | 4.45 | 45.8 | 47.73 | 45.28 | 708619 |
| 1741905600 | 45.66 | -1.21 | -2.58 | 46.83 | 47.04 | 45.11 | 1188683 |
| 1741819200 | 46.87 | -0.35 | -0.74 | 47.46 | 47.88 | 45.15 | 1161771 |
| 1741732800 | 47.22 | -1.77 | -3.61 | 48.87 | 49.01 | 46.01 | 1037844 |
| 1741646400 | 48.99 | -0.37 | -0.75 | 48.68 | 50.3 | 48.17 | 879724 |
| 1741390800 | 49.36 | -0.05 | -0.10 | 48.82 | 49.63 | 48.03 | 1289946 |
| 1741304400 | 49.41 | -0.24 | -0.48 | 49.08 | 49.88 | 48.62 | 1276230 |
| 1741218000 | 49.65 | 1.25 | 2.58 | 48.73 | 50.09 | 47.87 | 1150536 |
| 1741131600 | 48.4 | -2.37 | -4.67 | 49.74 | 50.38 | 47.82 | 1191694 |
| 1741045200 | 50.77 | 0.27 | 0.53 | 50.79 | 51.45 | 50.12 | 730952 |
| 1740786000 | 50.5 | 0.93 | 1.88 | 49.35 | 50.845 | 49.23 | 1228795 |
| 1740699600 | 49.57 | -3.32 | -6.28 | 52.63 | 52.635 | 49.43 | 2192763 |
| 1740613200 | 52.89 | -1.73 | -3.17 | 55.84 | 58.51 | 52.66 | 1186581 |
| 1740526800 | 54.62 | -1.07 | -1.92 | 55.7 | 55.7 | 53.94 | 1337801 |
| 1740440400 | 55.69 | 3.33 | 6.36 | 52.69 | 56.0325 | 52.375 | 1731188 |
| 1740181200 | 52.36 | -1.85 | -3.41 | 54.82 | 55.06 | 52.1 | 920853 |
| 1740094800 | 54.21 | -0.38 | -0.70 | 54.63 | 54.74 | 53.32 | 850199 |
| 1740008400 | 54.59 | 0.87 | 1.62 | 53.62 | 55.34 | 53.175 | 1294899 |
| 1739922000 | 53.72 | 1.14 | 2.17 | 52.62 | 54.66 | 52.31 | 1343772 |
| 1739576400 | 52.58 | -0.05 | -0.10 | 53.02 | 53.2 | 52.31 | 476947 |
| 1739490000 | 52.63 | 1.38 | 2.69 | 51.55 | 52.74 | 51 | 563750 |
| 1739403600 | 51.25 | -0.46 | -0.89 | 51.42 | 52.04 | 51.04 | 598831 |
| 1739317200 | 51.71 | -0.33 | -0.63 | 51.55 | 51.98 | 51.5 | 561268 |
| 1739230800 | 52.04 | -0.87 | -1.64 | 53.11 | 53.81 | 52.04 | 689057 |
| 1738971600 | 52.91 | -0.53 | -0.99 | 53.5 | 53.76 | 52.53 | 753792 |
| 1738885200 | 53.44 | 0.95 | 1.81 | 52.55 | 53.59 | 52.55 | 472156 |
| 1738798800 | 52.49 | -0.32 | -0.61 | 52.7 | 52.97 | 52.135 | 393656 |
| 1738712400 | 52.81 | -0.21 | -0.40 | 53 | 53.64 | 52.63 | 568052 |
| 1738626000 | 53.02 | 0.46 | 0.88 | 51.51 | 54.3575 | 51.025 | 819090 |
| 1738366800 | 52.56 | -0.19 | -0.36 | 52.68 | 53 | 51.795 | 714348 |
| 1738280400 | 52.75 | 1 | 1.93 | 52.19 | 52.78 | 51.99 | 534464 |
| 1738194000 | 51.75 | -0.18 | -0.35 | 51.66 | 52.46 | 51.6 | 376967 |
| 1738107600 | 51.93 | -0.24 | -0.46 | 52.19 | 53.265 | 51.87 | 388139 |
| 1738021200 | 52.17 | 0.36 | 0.69 | 51.41 | 53.35 | 51.41 | 1036396 |
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
