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 | 4.45 | 10.5200945626 | 42.3 | 46.9 | 42 | 16539 | 43.97127431 | DE |
| 4 | -4.55 | -8.8693957115 | 51.3 | 51.8 | 42 | 15453 | 46.33879786 | DE |
| 12 | -8.75 | -15.7657657658 | 55.5 | 58.2 | 42 | 12385 | 48.9214852 | DE |
| 26 | -12.05 | -20.4931972789 | 58.8 | 61.2 | 42 | 11961 | 52.27131983 | DE |
| 52 | 4.75 | 11.3095238095 | 42 | 61.2 | 37.2 | 10514 | 50.84304121 | DE |
| 156 | 14.75 | 46.09375 | 32 | 61.2 | 30.6 | 6447 | 45.89556572 | DE |
| 260 | 10.65 | 29.5013850416 | 36.1 | 61.2 | 16.58 | 6230 | 38.35758356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 45.95 | 0.75 | 1.66 | 45.2 | 46.3 | 45.2 | 13136 |
| 1727109000 | 45.2 | 0.85 | 1.92 | 44 | 45.25 | 43.9 | 15618 |
| 1726849800 | 44.35 | 1.25 | 2.90 | 43.1 | 44.5 | 42.7 | 19048 |
| 1726763400 | 43.1 | 1.1 | 2.62 | 42 | 43.1 | 42 | 14899 |
| 1726677000 | 42 | -0.5 | -1.18 | 42.3 | 42.6 | 42 | 19995 |
| 1726590600 | 42.5 | -1.45 | -3.30 | 44.1 | 44.5 | 42.5 | 24706 |
| 1726504200 | 43.95 | -1.45 | -3.19 | 45.2 | 45.2 | 43.9 | 17008 |
| 1726245000 | 45.4 | -0.45 | -0.98 | 45.9 | 47.1 | 44.2 | 25918 |
| 1726158600 | 45.85 | -3.35 | -6.81 | 49 | 49.3 | 44.65 | 50228 |
| 1726072200 | 49.2 | -0.6 | -1.20 | 49.9 | 49.95 | 48.95 | 11610 |
| 1725985800 | 49.8 | -0.15 | -0.30 | 50 | 50.2 | 49.7 | 12877 |
| 1725899400 | 49.95 | 0.8 | 1.63 | 49.35 | 50.4 | 49.35 | 6494 |
| 1725640200 | 49.15 | -0.15 | -0.30 | 49.2 | 50.6 | 48.9 | 24263 |
| 1725553800 | 49.3 | -0.2 | -0.40 | 49.3 | 49.5 | 49 | 5873 |
| 1725467400 | 49.5 | -0.6 | -1.20 | 49.5 | 50.2 | 49.25 | 10495 |
| 1725381000 | 50.1 | -0.6 | -1.18 | 50.5 | 50.8 | 49.85 | 13953 |
| 1725294600 | 50.7 | -0.5 | -0.98 | 51.3 | 51.4 | 50.5 | 6266 |
| 1725035400 | 51.2 | 0.1 | 0.20 | 51.2 | 51.8 | 51.2 | 5737 |
| 1724949000 | 51.1 | -0.1 | -0.20 | 51.2 | 51.4 | 50.9 | 7215 |
| 1724862600 | 51.2 | -0.1 | -0.19 | 51.3 | 51.6 | 51.1 | 3718 |
| 1724776200 | 51.3 | -0.3 | -0.58 | 51.8 | 51.9 | 51.2 | 5534 |
| 1724689800 | 51.6 | 0.7 | 1.38 | 51 | 52.2 | 51 | 8570 |
| 1724430600 | 50.9 | -2.1 | -3.96 | 53 | 53 | 50.9 | 9720 |
| 1724344200 | 53 | 1.7 | 3.31 | 51.5 | 53.9 | 51.5 | 11038 |
| 1724257800 | 51.3 | 1.1 | 2.19 | 50.2 | 51.4 | 50.2 | 6921 |
| 1724171400 | 50.2 | -0.5 | -0.99 | 50.8 | 51 | 50 | 6076 |
| 1724085000 | 50.7 | -0.1 | -0.20 | 50.9 | 51.3 | 50.6 | 7114 |
| 1723825800 | 50.8 | 0.8 | 1.60 | 49.9 | 51.3 | 49.9 | 6474 |
| 1723739400 | 50 | 0 | 0.00 | 50 | 50.1 | 49.4 | 8526 |
| 1723653000 | 50 | 1.15 | 2.35 | 48.85 | 50 | 48.85 | 10269 |
| 1723566600 | 48.85 | -0.75 | -1.51 | 49.8 | 50.1 | 48.7 | 13445 |
| 1723480200 | 49.6 | 1.55 | 3.23 | 48.6 | 50.5 | 48.6 | 13428 |
| 1723221000 | 48.05 | 0.7 | 1.48 | 47.3 | 48.35 | 47.3 | 14439 |
| 1723134600 | 47.35 | -0.15 | -0.32 | 47.4 | 47.5 | 47 | 5218 |
| 1723048200 | 47.5 | 0.35 | 0.74 | 47.4 | 48.25 | 46.75 | 9174 |
| 1722961800 | 47.15 | 1.45 | 3.17 | 45.85 | 47.65 | 45.85 | 12705 |
| 1722875400 | 45.7 | -2 | -4.19 | 46.4 | 46.55 | 44.45 | 13674 |
| 1722616200 | 47.7 | -0.8 | -1.65 | 48.7 | 48.7 | 47.6 | 7654 |
| 1722529800 | 48.5 | -0.5 | -1.02 | 48.95 | 49.5 | 48.5 | 8278 |
| 1722443400 | 49 | -0.5 | -1.01 | 49.5 | 50.1 | 49 | 11398 |
| 1722357000 | 49.5 | 1.05 | 2.17 | 48.5 | 50.1 | 48.45 | 31823 |
| 1722270600 | 48.45 | -0.5 | -1.02 | 49 | 49.1 | 48.05 | 12294 |
| 1722011400 | 48.95 | -0.55 | -1.11 | 49.5 | 49.5 | 48.75 | 8646 |
| 1721925000 | 49.5 | -1 | -1.98 | 50.6 | 50.6 | 49.25 | 14294 |
| 1721838600 | 50.5 | -0.4 | -0.79 | 50.9 | 51.1 | 50.5 | 6015 |
| 1721752200 | 50.9 | 0.2 | 0.39 | 50.8 | 51.5 | 50.7 | 6927 |
| 1721665800 | 50.7 | 0.4 | 0.80 | 50.7 | 51.2 | 50.7 | 7163 |
| 1721406600 | 50.3 | -0.5 | -0.98 | 50.9 | 51.1 | 50.3 | 8784 |
| 1721320200 | 50.8 | 0.2 | 0.40 | 50.7 | 51.4 | 50.4 | 10209 |
| 1721233800 | 50.6 | -1.4 | -2.69 | 52 | 52.2 | 50.6 | 11101 |
| 1721147400 | 52 | 0.2 | 0.39 | 51.8 | 52.2 | 51.6 | 8975 |
| 1721061000 | 51.8 | 0 | 0.00 | 51.8 | 52.1 | 51.5 | 10167 |
| 1720801800 | 51.8 | 0.3 | 0.58 | 51.9 | 52.1 | 51.6 | 12108 |
| 1720715400 | 51.5 | 0.5 | 0.98 | 51.5 | 51.9 | 50.9 | 12714 |
| 1720629000 | 51 | -6 | -10.53 | 51.8 | 52.2 | 50.4 | 24350 |
| 1720542600 | 57 | 0.3 | 0.53 | 57.2 | 57.7 | 56.4 | 11204 |
| 1720456200 | 56.7 | 0.2 | 0.35 | 56.6 | 58.2 | 56 | 14271 |
| 1720197000 | 56.5 | 0.6 | 1.07 | 56 | 56.8 | 56 | 14109 |
| 1720110600 | 55.9 | -0.9 | -1.58 | 57.1 | 57.4 | 55.8 | 10652 |
| 1720024200 | 56.8 | 1.5 | 2.71 | 55.5 | 57.1 | 55.4 | 8603 |
| 1719937800 | 55.3 | -0.7 | -1.25 | 55.9 | 56 | 54.8 | 20260 |
| 1719851400 | 56 | 3 | 5.66 | 54.3 | 56.8 | 54.3 | 15300 |
| 1719592200 | 53 | -0.6 | -1.12 | 53.3 | 53.9 | 52.7 | 8771 |
| 1719505800 | 53.6 | -0.7 | -1.29 | 54.3 | 54.9 | 53.5 | 11937 |
| 1719419400 | 54.3 | -0.8 | -1.45 | 55.1 | 55.5 | 54.1 | 10073 |
| 1719333000 | 55.1 | 0.1 | 0.18 | 54.6 | 55.1 | 54.3 | 8430 |
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
