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 | -0.28 | -0.598930481283 | 46.75 | 47.28 | 45.47 | 106958 | 46.56245421 | CS |
| 4 | 0.22 | 0.475675675676 | 46.25 | 48.2 | 44.97 | 141764 | 46.3494712 | CS |
| 12 | 2.98 | 6.85214991952 | 43.49 | 48.2 | 42 | 166628 | 45.00528609 | CS |
| 26 | -7.49 | -13.8806523351 | 53.96 | 55.58 | 42 | 165567 | 44.91379305 | CS |
| 52 | -11.18 | -19.392888118 | 57.65 | 58.445 | 42 | 133458 | 47.92995404 | CS |
| 156 | -19.66 | -29.7293210343 | 66.13 | 92.49 | 42 | 143492 | 60.74732641 | CS |
| 260 | -10.86 | -18.9429618001 | 57.33 | 92.49 | 38.44 | 186598 | 61.14593004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 46.47 | 0.24 | 0.52 | 46.12 | 46.69 | 45.89 | 86979 |
| 1714084800 | 46.23 | -0.19 | -0.41 | 46.46 | 46.46 | 45.47 | 113611 |
| 1713998400 | 46.42 | -0.47 | -1.00 | 46.78 | 46.9746 | 46.29 | 107001 |
| 1713912000 | 46.89 | 0.14 | 0.30 | 46.84 | 47.28 | 46.5401 | 138155 |
| 1713825600 | 46.75 | 0 | 0.00 | 46.75 | 47.069 | 46.5601 | 87320 |
| 1713566400 | 46.75 | 0.63 | 1.37 | 46.01 | 46.84 | 45.974 | 129071 |
| 1713480000 | 46.12 | 0.5 | 1.10 | 45.59 | 46.25 | 45.41 | 169814 |
| 1713393600 | 45.62 | 0.17 | 0.37 | 45.74 | 45.99 | 45.25 | 132082 |
| 1713307200 | 45.45 | -0.04 | -0.09 | 45.38 | 45.63 | 44.97 | 143007 |
| 1713220800 | 45.49 | -0.23 | -0.50 | 45.86 | 46.04 | 45.48 | 166760 |
| 1712961600 | 45.72 | -1.05 | -2.25 | 46.65 | 46.88 | 45.65 | 184289 |
| 1712875200 | 46.77 | 0.17 | 0.36 | 46.55 | 47.05 | 46.46 | 130891 |
| 1712788800 | 46.6 | -0.58 | -1.23 | 46.76 | 47.03 | 46.55 | 151343 |
| 1712702400 | 47.18 | -0.43 | -0.90 | 47.58 | 48.2 | 46.75 | 198506 |
| 1712616000 | 47.61 | 0.99 | 2.12 | 46.62 | 47.69 | 46.62 | 213799 |
| 1712356800 | 46.62 | 0.07 | 0.15 | 46.91 | 47.015 | 46.58 | 134450 |
| 1712270400 | 46.55 | 0.81 | 1.77 | 45.86 | 46.59 | 45.775 | 123285 |
| 1712184000 | 45.74 | -0.07 | -0.15 | 45.65 | 45.96 | 45.51 | 114868 |
| 1712097600 | 45.81 | 0.01 | 0.02 | 45.75 | 45.85 | 45.28 | 155246 |
| 1712011200 | 45.8 | -0.35 | -0.76 | 46.25 | 46.46 | 45.585 | 129786 |
| 1711665600 | 46.15 | -0.08 | -0.17 | 46.51 | 46.695 | 45.995 | 160944 |
| 1711579200 | 46.23 | 0.24 | 0.52 | 46.47 | 46.53 | 45.92 | 112191 |
| 1711492800 | 45.99 | 0.11 | 0.24 | 46.15 | 46.64 | 45.95 | 164139 |
| 1711406400 | 45.88 | 0.25 | 0.55 | 45.68 | 46.01 | 45.55 | 107238 |
| 1711147200 | 45.63 | -0.33 | -0.72 | 46.14 | 46.14 | 45.6 | 88641 |
| 1711060800 | 45.96 | -0.09 | -0.20 | 45.97 | 46.21 | 45.675 | 145150 |
| 1710974400 | 46.05 | 0.18 | 0.39 | 46.05 | 46.119 | 45.63 | 128048 |
| 1710888000 | 45.87 | 0 | 0.00 | 45.99 | 46.31 | 45.73 | 341566 |
| 1710801600 | 45.87 | -0.01 | -0.02 | 45.8 | 46.37 | 45.65 | 204331 |
| 1710542400 | 45.88 | 0.7 | 1.55 | 45.4695 | 46.44 | 45.22 | 797600 |
| 1710456000 | 45.18 | -0.3 | -0.66 | 45.26 | 45.32 | 44.82 | 175069 |
| 1710369600 | 45.48 | 0.08 | 0.18 | 45.17 | 45.67 | 45.01 | 162545 |
| 1710283200 | 45.4 | -0.02 | -0.04 | 45.42 | 46.04 | 45.03 | 162049 |
| 1710196800 | 45.42 | 0.04 | 0.09 | 45.29 | 45.44 | 44.99 | 157776 |
| 1709941200 | 45.38 | 1.76 | 4.03 | 44.04 | 45.64 | 43.96 | 294907 |
| 1709854800 | 43.62 | 1.15 | 2.71 | 42.57 | 43.63 | 42.57 | 227208 |
| 1709768400 | 42.47 | 0.23 | 0.54 | 42.43 | 42.75 | 42.205 | 313386 |
| 1709682000 | 42.24 | -0.65 | -1.52 | 42.95 | 42.96 | 42.211 | 113695 |
| 1709595600 | 42.89 | 0 | 0.00 | 42.69 | 43.21 | 42.55 | 170280 |
| 1709336400 | 42.89 | -0.43 | -0.99 | 43.22 | 43.32 | 42.72 | 138024 |
| 1709250000 | 43.32 | 0.16 | 0.37 | 43.31 | 43.7 | 42.97 | 124025 |
| 1709163600 | 43.16 | 0.06 | 0.14 | 42.94 | 43.71 | 42.78 | 119221 |
| 1709077200 | 43.1 | 0.62 | 1.46 | 42.48 | 43.42 | 42 | 172356 |
| 1708990800 | 42.48 | -0.65 | -1.51 | 42.94 | 43.14 | 42.26 | 201568 |
| 1708731600 | 43.13 | 0.14 | 0.33 | 42.76 | 43.24 | 42.75 | 155825 |
| 1708645200 | 42.99 | -0.96 | -2.18 | 44.04 | 44.4 | 42.2622 | 244163 |
| 1708558800 | 43.95 | 0.49 | 1.13 | 43.55 | 44.08 | 43.08 | 218502 |
| 1708472400 | 43.46 | 0.22 | 0.51 | 43.09 | 43.54 | 42.88 | 151622 |
| 1708126800 | 43.24 | -0.44 | -1.01 | 43.55 | 43.79 | 43.19 | 144788 |
| 1708040400 | 43.68 | 0.18 | 0.41 | 43.51 | 43.9455 | 43.39 | 126524 |
| 1707954000 | 43.5 | 0.51 | 1.19 | 43.26 | 43.64 | 43.04 | 131038 |
| 1707867600 | 42.99 | -1.88 | -4.19 | 44.32 | 44.45 | 42.95 | 173831 |
| 1707781200 | 44.87 | 0.34 | 0.76 | 44.53 | 45.26 | 44.463 | 112460 |
| 1707522000 | 44.53 | 0.1 | 0.23 | 44.31 | 44.74 | 44.2026 | 115166 |
| 1707435600 | 44.43 | 1.06 | 2.44 | 43.44 | 44.46 | 43.4 | 119573 |
| 1707349200 | 43.37 | 0.08 | 0.18 | 43.19 | 43.52 | 42.8647 | 107438 |
| 1707262800 | 43.29 | 0.09 | 0.21 | 43.11 | 43.62 | 43.11 | 94780 |
| 1707176400 | 43.2 | -0.43 | -0.99 | 43.49 | 43.52 | 43 | 119529 |
| 1706917200 | 43.63 | -1.18 | -2.63 | 44.39 | 44.78 | 43.62 | 120763 |
| 1706830800 | 44.81 | 1.15 | 2.63 | 43.73 | 44.95 | 43.71 | 231436 |
| 1706744400 | 43.66 | -1.16 | -2.59 | 44.93 | 44.93 | 43.64 | 154989 |
| 1706658000 | 44.82 | 0.5 | 1.13 | 44.09 | 44.92 | 43.76 | 219817 |
| 1706571600 | 44.32 | 0.17 | 0.39 | 44.28 | 44.61 | 44.2 | 76868 |
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
