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 | 0.19 | 0.422222222222 | 45 | 45.63 | 43.97 | 993232 | 44.81865625 | CS |
| 4 | -3.05 | -6.32255389718 | 48.24 | 51.71 | 43.97 | 913724 | 47.43839457 | CS |
| 12 | -6.08 | -11.8587868149 | 51.27 | 58.3 | 43.97 | 818345 | 50.96812129 | CS |
| 26 | 2.98 | 7.05993840322 | 42.21 | 58.3 | 40 | 804048 | 48.04525913 | CS |
| 52 | 1.79 | 4.12442396313 | 43.4 | 62.87 | 40 | 763387 | 49.07643566 | CS |
| 156 | -5.02 | -9.99800836487 | 50.21 | 62.87 | 39.74 | 732237 | 48.84320045 | CS |
| 260 | -5.02 | -9.99800836487 | 50.21 | 62.87 | 39.74 | 732237 | 48.84320045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718059200 | 45.14 | 0.49 | 1.10 | 44.7 | 45.63 | 44.48 | 836973 |
| 1717800000 | 44.65 | -0.03 | -0.07 | 44.3 | 45 | 43.97 | 608814 |
| 1717713600 | 44.68 | -0.02 | -0.04 | 44.67 | 45.115 | 44.2501 | 803317 |
| 1717627200 | 44.7 | -0.19 | -0.42 | 45.04 | 45.16 | 44.33 | 1317525 |
| 1717540800 | 44.89 | -0.95 | -2.07 | 45 | 45.07 | 44.07 | 1406271 |
| 1717454400 | 45.84 | -3.01 | -6.16 | 48.87 | 49.17 | 45.5 | 1290120 |
| 1717195200 | 48.85 | 1.06 | 2.22 | 48.02 | 49 | 47.96 | 844134 |
| 1717108800 | 47.79 | 0.06 | 0.13 | 47.78 | 48.4 | 47.46 | 702827 |
| 1717022400 | 47.73 | -0.54 | -1.12 | 48.05 | 48.27 | 47.1708 | 893477 |
| 1716936000 | 48.27 | 0.36 | 0.75 | 48.27 | 49.2 | 47.855 | 849870 |
| 1716590400 | 47.91 | 0.36 | 0.76 | 48.28 | 48.335 | 47.65 | 628035 |
| 1716504000 | 47.55 | -0.94 | -1.94 | 48.87 | 49.16 | 47.15 | 957876 |
| 1716417600 | 48.49 | -2.09 | -4.13 | 49.9 | 49.9 | 48.07 | 1040341 |
| 1716331200 | 50.58 | -0.33 | -0.65 | 50.4 | 51.71 | 50.1665 | 682873 |
| 1716244800 | 50.91 | 1.38 | 2.79 | 49.5 | 51.16 | 49.4 | 978077 |
| 1715985600 | 49.53 | 1.15 | 2.38 | 48.95 | 49.92 | 48.26 | 785192 |
| 1715899200 | 48.38 | -0.19 | -0.39 | 48.59 | 48.83 | 47.94 | 743850 |
| 1715812800 | 48.57 | -0.8 | -1.62 | 49.32 | 49.5 | 47.52 | 779005 |
| 1715726400 | 49.37 | 1 | 2.07 | 48.24 | 49.44 | 48.24 | 1246340 |
| 1715640000 | 48.37 | -0.7 | -1.43 | 49.42 | 49.84 | 48.18 | 863782 |
| 1715380800 | 49.07 | -2.32 | -4.51 | 51.23 | 51.46 | 48.8 | 1271864 |
| 1715294400 | 51.39 | -1.69 | -3.18 | 52.28 | 53.0339 | 50.94 | 1499525 |
| 1715208000 | 53.08 | -0.52 | -0.97 | 52.93 | 53.88 | 52.6594 | 932047 |
| 1715121600 | 53.6 | 0.15 | 0.28 | 53.45 | 54.54 | 53.0819 | 679406 |
| 1715035200 | 53.45 | 1.8 | 3.48 | 52.26 | 53.625 | 52.26 | 543348 |
| 1714776000 | 51.65 | 0.74 | 1.45 | 51.31 | 51.84 | 50.84 | 458175 |
| 1714689600 | 50.91 | -0.03 | -0.06 | 51.5 | 52.24 | 50.41 | 546059 |
| 1714603200 | 50.94 | -2.08 | -3.92 | 52.68 | 52.925 | 50.3 | 726929 |
| 1714516800 | 53.02 | -2.72 | -4.88 | 55.52 | 55.52 | 52.85 | 670237 |
| 1714430400 | 55.74 | 0.56 | 1.01 | 54.91 | 55.867 | 54.54 | 383711 |
| 1714171200 | 55.18 | 0.53 | 0.97 | 55.08 | 55.31 | 54.3 | 400675 |
| 1714084800 | 54.65 | -0.49 | -0.89 | 54.77 | 55.5 | 54.06 | 511491 |
| 1713998400 | 55.14 | -0.22 | -0.40 | 55.06 | 55.65 | 54.47 | 364719 |
| 1713912000 | 55.36 | 0.79 | 1.45 | 54.48 | 55.8 | 54 | 362992 |
| 1713825600 | 54.57 | 0.78 | 1.45 | 53.92 | 55.42 | 53.0742 | 402285 |
| 1713566400 | 53.79 | 0.53 | 1.00 | 52.81 | 54.913 | 52.81 | 677494 |
| 1713480000 | 53.26 | -0.4 | -0.75 | 53.66 | 54.23 | 52.93 | 544007 |
| 1713393600 | 53.66 | -1.36 | -2.47 | 54.77 | 55.541 | 52.9901 | 906395 |
| 1713307200 | 55.02 | -0.25 | -0.45 | 54.77 | 55.43 | 53.87 | 589931 |
| 1713220800 | 55.27 | -1.21 | -2.14 | 56.95 | 57.45 | 55.1522 | 909416 |
| 1712961600 | 56.48 | -0.65 | -1.14 | 57.79 | 58.3 | 56.13 | 849701 |
| 1712875200 | 57.13 | -0.02 | -0.03 | 57.67 | 57.79 | 56.41 | 736779 |
| 1712788800 | 57.15 | 0.45 | 0.79 | 55.93 | 57.3 | 55.83 | 829738 |
| 1712702400 | 56.7 | 0.75 | 1.34 | 56.25 | 56.72 | 55.8 | 944777 |
| 1712616000 | 55.95 | -0.83 | -1.46 | 56.78 | 57.03 | 55.9 | 700164 |
| 1712356800 | 56.78 | 2.07 | 3.78 | 54.76 | 57.1 | 54.3417 | 943934 |
| 1712270400 | 54.71 | 0.78 | 1.45 | 54.23 | 54.95 | 53.98 | 888373 |
| 1712184000 | 53.93 | 0.86 | 1.62 | 53.3 | 54.1806 | 53.1 | 668808 |
| 1712097600 | 53.07 | 0.43 | 0.82 | 53.2 | 53.6 | 52.55 | 692389 |
| 1712011200 | 52.64 | 0.1 | 0.19 | 52.95 | 53.05 | 51.5 | 535653 |
| 1711665600 | 52.54 | 1.78 | 3.51 | 51.23 | 52.78 | 51.12 | 1641114 |
| 1711579200 | 50.76 | 1.17 | 2.36 | 49.21 | 50.91 | 49.18 | 1518025 |
| 1711492800 | 49.59 | -1.24 | -2.44 | 50.94 | 51.26 | 49.54 | 931441 |
| 1711406400 | 50.83 | 0.8 | 1.60 | 50.47 | 51.5 | 50.425 | 742805 |
| 1711147200 | 50.03 | -0.81 | -1.59 | 50.9 | 51.01 | 49.65 | 645705 |
| 1711060800 | 50.84 | -0.13 | -0.26 | 51 | 51.43 | 50.595 | 971692 |
| 1710974400 | 50.97 | -0.67 | -1.30 | 51.42 | 51.55 | 50.77 | 1070011 |
| 1710888000 | 51.64 | 0.07 | 0.14 | 51.27 | 52.18 | 51 | 614542 |
| 1710801600 | 51.57 | 0.77 | 1.52 | 50.73 | 51.988 | 49.96 | 528687 |
| 1710542400 | 50.8 | 0.25 | 0.49 | 50.18 | 51.18 | 49.8704 | 1099592 |
| 1710456000 | 50.55 | -0.36 | -0.71 | 51 | 51.22 | 50.06 | 595034 |
| 1710369600 | 50.91 | 0.72 | 1.43 | 50.7 | 51.49 | 50.25 | 707595 |
| 1710283200 | 50.19 | -0.56 | -1.10 | 50.75 | 50.78 | 49.49 | 596009 |
| 1710196800 | 50.75 | 0.37 | 0.73 | 49.75 | 50.77 | 49.27 | 532922 |
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
