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 | 1.91 | 4.39585730725 | 43.45 | 46.33 | 43.435 | 217572 | 45.41204841 | CS |
| 4 | -3.07 | -6.33904604584 | 48.43 | 48.43 | 42.0001 | 179269 | 45.07831332 | CS |
| 12 | 0.19 | 0.420633163604 | 45.17 | 48.43 | 42.0001 | 197884 | 45.28627739 | CS |
| 26 | 4.67 | 11.4770213812 | 40.69 | 55.66 | 40.36 | 192589 | 47.15904975 | CS |
| 52 | -3.01 | -6.22286541245 | 48.37 | 55.66 | 39.31 | 201574 | 45.93936782 | CS |
| 156 | -11.82 | -20.6715634837 | 57.18 | 75.72 | 39.31 | 179581 | 54.22333444 | CS |
| 260 | -6.35 | -12.2800232063 | 51.71 | 75.72 | 27.12 | 183691 | 50.80263927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 45.36 | -0.02 | -0.04 | 45.39 | 45.8783 | 45.21 | 109740 |
| 1714084500 | 45.38 | -0.77 | -1.67 | 45.89 | 45.95 | 44.925 | 141069 |
| 1713998100 | 46.15 | 0.1 | 0.22 | 46.05 | 46.28 | 45 | 134174 |
| 1713911700 | 46.05 | 0.83 | 1.84 | 45.02 | 46.33 | 45.02 | 194301 |
| 1713825300 | 45.22 | 0.28 | 0.62 | 45.04 | 45.765 | 44.91 | 269885 |
| 1713566100 | 44.94 | 1.21 | 2.77 | 43.45 | 44.99 | 43.435 | 353295 |
| 1713479700 | 43.73 | 0.58 | 1.34 | 43.02 | 45.1 | 42.0001 | 233093 |
| 1713393300 | 43.15 | 0.18 | 0.42 | 43.45 | 43.83 | 42.97 | 175883 |
| 1713306900 | 42.97 | -0.86 | -1.96 | 43.5 | 43.59 | 42.8175 | 156624 |
| 1713220500 | 43.83 | -0.09 | -0.20 | 44.09 | 44.615 | 43.3055 | 160213 |
| 1712961300 | 43.92 | -0.45 | -1.01 | 43.97 | 44.11 | 43.59 | 331927 |
| 1712874900 | 44.37 | 0.44 | 1.00 | 44.02 | 44.54 | 43.3 | 158456 |
| 1712788500 | 43.93 | -2.81 | -6.01 | 45.41 | 45.41 | 43.36 | 161377 |
| 1712702100 | 46.74 | 0.18 | 0.39 | 46.57 | 47.155 | 46.57 | 120538 |
| 1712615700 | 46.56 | 0.39 | 0.84 | 46.23 | 46.92 | 46.145 | 54614 |
| 1712356500 | 46.17 | -0.37 | -0.80 | 46.24 | 47.105 | 45.86 | 105370 |
| 1712270100 | 46.54 | -0.09 | -0.19 | 47.03 | 47.86 | 46.46 | 129074 |
| 1712183700 | 46.63 | 0 | 0.00 | 46.18 | 46.98 | 46.18 | 147129 |
| 1712097300 | 46.63 | -0.34 | -0.72 | 46.61 | 46.79 | 46.105 | 189078 |
| 1712010900 | 46.97 | -1.03 | -2.15 | 48.43 | 48.43 | 46.61 | 207837 |
| 1711665300 | 48 | 0.19 | 0.40 | 47.57 | 48.37 | 47.19 | 390717 |
| 1711578900 | 47.81 | 2.62 | 5.80 | 45.44 | 47.85 | 45.295 | 236218 |
| 1711492500 | 45.19 | -0.64 | -1.40 | 46.25 | 46.5 | 45.03 | 167131 |
| 1711406100 | 45.83 | -0.1 | -0.22 | 46.02 | 46.58 | 45.57 | 164038 |
| 1711146900 | 45.93 | -0.57 | -1.23 | 46.57 | 46.57 | 45.755 | 144342 |
| 1711060500 | 46.5 | 0.17 | 0.37 | 46.54 | 47.4 | 46.3 | 204824 |
| 1710974100 | 46.33 | 1.64 | 3.67 | 44.39 | 46.82 | 44.35 | 147652 |
| 1710887700 | 44.69 | 0.02 | 0.04 | 44.63 | 45.3 | 44.4 | 106153 |
| 1710801300 | 44.67 | -0.85 | -1.87 | 45.57 | 45.69 | 44.66 | 205532 |
| 1710542100 | 45.52 | 0.52 | 1.16 | 44.58 | 46.6 | 44.58 | 809025 |
| 1710455700 | 45 | -1.04 | -2.26 | 45.77 | 46.65 | 44.37 | 273008 |
| 1710369300 | 46.04 | 0.04 | 0.09 | 45.73 | 46.84 | 45.73 | 206586 |
| 1710282900 | 46 | -0.7 | -1.50 | 46.49 | 46.84 | 45.63 | 187640 |
| 1710196500 | 46.7 | 0.12 | 0.26 | 46.55 | 47 | 46.14 | 133833 |
| 1709940900 | 46.58 | 0.05 | 0.11 | 47.2 | 47.28 | 46.2 | 206008 |
| 1709854500 | 46.53 | -0.17 | -0.36 | 47.32 | 47.79 | 46.39 | 182831 |
| 1709768100 | 46.7 | -0.08 | -0.17 | 46.88 | 47.605 | 45.645 | 236496 |
| 1709681700 | 46.78 | 1.64 | 3.63 | 45 | 46.98 | 44.98 | 214924 |
| 1709595300 | 45.14 | 0.15 | 0.33 | 45.32 | 46.085 | 44.665 | 185943 |
| 1709336100 | 44.99 | 1.15 | 2.62 | 43.5 | 45.05 | 43.155 | 255804 |
| 1709249700 | 43.84 | 0.02 | 0.05 | 44.64 | 45.2399 | 43.43 | 282643 |
| 1709163300 | 43.82 | -0.14 | -0.32 | 43.46 | 44.18 | 43.41 | 169719 |
| 1709076900 | 43.96 | 0.15 | 0.34 | 44.05 | 44.52 | 43.68 | 82509 |
| 1708990500 | 43.81 | -0.67 | -1.51 | 44.19 | 44.68 | 43.31 | 114731 |
| 1708731300 | 44.48 | -0.01 | -0.02 | 44.58 | 45.3 | 44.23 | 91032 |
| 1708644900 | 44.49 | 0.19 | 0.43 | 44.09 | 44.63 | 43.8336 | 137605 |
| 1708558500 | 44.3 | -0.22 | -0.49 | 44.35 | 44.92 | 43.95 | 144035 |
| 1708472100 | 44.52 | -0.64 | -1.42 | 44.7 | 45.52 | 44.1 | 128747 |
| 1708126500 | 45.16 | -0.81 | -1.76 | 45.65 | 46.7 | 44.92 | 132292 |
| 1708040100 | 45.97 | 2.06 | 4.69 | 44.15 | 46.34 | 44.15 | 196712 |
| 1707953700 | 43.91 | 0.65 | 1.50 | 43.85 | 44.886 | 42.9268 | 412755 |
| 1707867300 | 43.26 | -2.27 | -4.99 | 44.02 | 44.23 | 42.37 | 266157 |
| 1707780900 | 45.53 | 1.04 | 2.34 | 44.52 | 46.21 | 44.5 | 189919 |
| 1707521700 | 44.49 | 0.39 | 0.88 | 43.97 | 44.61 | 43.44 | 230141 |
| 1707435300 | 44.1 | 0.06 | 0.14 | 43.82 | 44.56 | 43.615 | 148019 |
| 1707348900 | 44.04 | -0.5 | -1.12 | 44.63 | 44.785 | 43.22 | 169231 |
| 1707262500 | 44.54 | -0.56 | -1.24 | 44.53 | 45.04 | 44.15 | 183140 |
| 1707176100 | 45.1 | -0.68 | -1.49 | 45.3 | 45.61 | 44.3413 | 188943 |
| 1706916900 | 45.78 | -0.32 | -0.69 | 45.17 | 46.1875 | 44.77 | 161566 |
| 1706830500 | 46.1 | -0.48 | -1.03 | 46.68 | 47.345 | 44.33 | 258045 |
| 1706744100 | 46.58 | -1.81 | -3.74 | 47.61 | 48.39 | 46.48 | 193799 |
| 1706657700 | 48.39 | -0.51 | -1.04 | 48.9 | 49.29 | 48.25 | 189789 |
| 1706571300 | 48.9 | 0.67 | 1.39 | 48.19 | 49.02 | 47.85 | 182789 |
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
