We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 7.16204118174 | 44.68 | 48.87 | 44.3 | 263025 | 47.33360711 | CS |
| 4 | -0.53 | -1.09481512084 | 48.41 | 48.87 | 44.225 | 288623 | 46.52740836 | CS |
| 12 | 0.23 | 0.482686253935 | 47.65 | 49.535 | 44.225 | 375290 | 46.78076095 | CS |
| 26 | 12.5 | 35.3306953081 | 35.38 | 53.99 | 34.76 | 396862 | 47.11536401 | CS |
| 52 | 15.65 | 48.557244803 | 32.23 | 53.99 | 28.33 | 402293 | 41.75328822 | CS |
| 156 | -3.99 | -7.69230769231 | 51.87 | 59.85 | 28.33 | 402673 | 45.45931576 | CS |
| 260 | 11.85 | 32.8892589509 | 36.03 | 59.85 | 17.12 | 402021 | 41.23672835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 47.51 | -0.74 | -1.53 | 47.56 | 47.665 | 46.74 | 250096 |
| 1713998100 | 48.25 | 0.39 | 0.81 | 47.48 | 48.44 | 47.26 | 314760 |
| 1713911700 | 47.86 | 1.09 | 2.33 | 46.75 | 48.12 | 46.705 | 215745 |
| 1713825300 | 46.77 | 0.49 | 1.06 | 46.32 | 47.215 | 46.115 | 238883 |
| 1713566100 | 46.28 | 1.49 | 3.33 | 44.68 | 46.33 | 44.3 | 295641 |
| 1713479700 | 44.79 | 0.28 | 0.63 | 44.48 | 45.2 | 44.43 | 278023 |
| 1713393300 | 44.51 | 0.07 | 0.16 | 44.77 | 45.17 | 44.43 | 205904 |
| 1713306900 | 44.44 | -0.61 | -1.35 | 44.47 | 44.835 | 44.225 | 147252 |
| 1713220500 | 45.05 | -0.11 | -0.24 | 45.33 | 45.8199 | 44.57 | 251889 |
| 1712961300 | 45.16 | -0.2 | -0.44 | 44.72 | 45.245 | 44.53 | 213831 |
| 1712874900 | 45.36 | 0.07 | 0.15 | 45.67 | 45.67 | 44.73 | 222498 |
| 1712788500 | 45.29 | -2.43 | -5.09 | 46.27 | 46.27 | 44.89 | 347890 |
| 1712702100 | 47.72 | 0.15 | 0.32 | 47.54 | 48.04 | 47.54 | 359982 |
| 1712615700 | 47.57 | 0.54 | 1.15 | 47.29 | 47.83 | 47.29 | 300341 |
| 1712356500 | 47.03 | 0.15 | 0.32 | 47.03 | 47.245 | 46.53 | 258462 |
| 1712270100 | 46.88 | 0.12 | 0.26 | 47.56 | 48.065 | 46.651 | 297216 |
| 1712183700 | 46.76 | -0.06 | -0.13 | 46.42 | 47.41 | 46.34 | 295244 |
| 1712097300 | 46.82 | -0.6 | -1.27 | 46.671 | 46.89 | 46.38 | 715521 |
| 1712010900 | 47.42 | -0.96 | -1.98 | 48.41 | 48.41 | 47.02 | 274652 |
| 1711665300 | 48.38 | 0.24 | 0.50 | 48.01 | 48.7 | 48 | 371415 |
| 1711578900 | 48.14 | 1.59 | 3.42 | 46.45 | 48.16 | 46.23 | 459155 |
| 1711492500 | 46.55 | -0.3 | -0.64 | 47.3 | 47.3 | 46.42 | 293741 |
| 1711406100 | 46.85 | -0.14 | -0.30 | 46.94 | 47.52 | 46.84 | 154779 |
| 1711146900 | 46.99 | -1.39 | -2.87 | 48.44 | 48.44 | 46.92 | 250483 |
| 1711060500 | 48.38 | 0.79 | 1.66 | 47.98 | 48.87 | 47.98 | 516196 |
| 1710974100 | 47.59 | 1.47 | 3.19 | 45.81 | 48.18 | 45.78 | 398565 |
| 1710887700 | 46.12 | 0.23 | 0.50 | 45.56 | 46.64 | 45.35 | 366299 |
| 1710801300 | 45.89 | 0.3 | 0.66 | 45.79 | 46.085 | 45.17 | 576814 |
| 1710542100 | 45.59 | 0.22 | 0.48 | 45.16 | 46.08 | 45.16 | 754225 |
| 1710455700 | 45.37 | -0.71 | -1.54 | 45.74 | 45.93 | 44.77 | 436975 |
| 1710369300 | 46.08 | -0.4 | -0.86 | 46.08 | 47.01 | 45.835 | 614042 |
| 1710282900 | 46.48 | -0.92 | -1.94 | 47.11 | 47.145 | 46.18 | 285238 |
| 1710196500 | 47.4 | -0.1 | -0.21 | 47.42 | 47.835 | 47.16 | 245758 |
| 1709940900 | 47.5 | -0.07 | -0.15 | 48.31 | 48.555 | 47.42 | 283723 |
| 1709854500 | 47.57 | 0.15 | 0.32 | 48.14 | 48.43 | 47.365 | 338748 |
| 1709768100 | 47.42 | 0.03 | 0.06 | 47.39 | 48.23 | 46.3 | 309831 |
| 1709681700 | 47.39 | 1.89 | 4.15 | 45.2 | 47.91 | 44.98 | 555186 |
| 1709595300 | 45.5 | -0.3 | -0.66 | 45.76 | 46.54 | 45.28 | 267265 |
| 1709336100 | 45.8 | -0.53 | -1.14 | 45.97 | 46.54 | 45.075 | 307500 |
| 1709249700 | 46.33 | 1.14 | 2.52 | 46.16 | 46.99 | 45.66 | 453945 |
| 1709163300 | 45.19 | -0.24 | -0.53 | 45 | 45.79 | 45 | 355202 |
| 1709076900 | 45.43 | -0.03 | -0.07 | 45.89 | 46.15 | 45.08 | 315856 |
| 1708990500 | 45.46 | -0.42 | -0.92 | 45.64 | 46.01 | 44.92 | 461025 |
| 1708731300 | 45.88 | -0.04 | -0.09 | 45.91 | 46.44 | 45.48 | 347916 |
| 1708644900 | 45.92 | -0.48 | -1.03 | 46.33 | 46.725 | 45.69 | 464776 |
| 1708558500 | 46.4 | -0.1 | -0.22 | 46.41 | 46.56 | 46.065 | 513244 |
| 1708472100 | 46.5 | -0.92 | -1.94 | 46.65 | 47.155 | 46.09 | 346879 |
| 1708126500 | 47.42 | -0.6 | -1.25 | 47.51 | 47.9775 | 47.05 | 469179 |
| 1708040100 | 48.02 | 1.18 | 2.52 | 47.14 | 48.6 | 46.93 | 545261 |
| 1707953700 | 46.84 | 0.68 | 1.47 | 46.88 | 47.38 | 46.205 | 365144 |
| 1707867300 | 46.16 | -2.66 | -5.45 | 47.46 | 47.46 | 45.39 | 664263 |
| 1707780900 | 48.82 | 0.79 | 1.64 | 48.05 | 49.535 | 47.98 | 515647 |
| 1707521700 | 48.03 | 0.71 | 1.50 | 47.48 | 48.19 | 46.5 | 409928 |
| 1707435300 | 47.32 | 0.27 | 0.57 | 46.88 | 47.745 | 46.71 | 377418 |
| 1707348900 | 47.05 | 0.1 | 0.21 | 46.93 | 47.23 | 45.79 | 409470 |
| 1707262500 | 46.95 | -1.28 | -2.65 | 48.19 | 48.54 | 46.62 | 726501 |
| 1707176100 | 48.23 | -0.99 | -2.01 | 48.51 | 48.765 | 47.96 | 321297 |
| 1706916900 | 49.22 | 0.31 | 0.63 | 47.65 | 49.4 | 47.41 | 434124 |
| 1706830500 | 48.91 | -0.73 | -1.47 | 50.1 | 51.085 | 47.51 | 521972 |
| 1706744100 | 49.64 | -2.32 | -4.46 | 50.89 | 51.87 | 49.52 | 343594 |
| 1706657700 | 51.96 | -0.66 | -1.25 | 52.34 | 52.57 | 51.78 | 273570 |
| 1706571300 | 52.62 | -0.12 | -0.23 | 52.86 | 53.19 | 51.94 | 418462 |
| 1706312100 | 52.74 | -0.03 | -0.06 | 53.58 | 53.99 | 51.57 | 478671 |
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
