We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.40593617496 | 44.81 | 45.6243 | 43.03 | 87316 | 44.46060287 | CS |
| 4 | -0.72 | -1.55979202773 | 46.16 | 46.95 | 43.03 | 70249 | 44.97515203 | CS |
| 12 | -4.52 | -9.04723779023 | 49.96 | 54.87 | 43.03 | 72965 | 47.34872402 | CS |
| 26 | 6.29 | 16.0664112388 | 39.15 | 54.87 | 38.2514 | 63349 | 46.25117542 | CS |
| 52 | 5.94 | 15.0379746835 | 39.5 | 57.57 | 37.5 | 64646 | 45.58614983 | CS |
| 156 | 23.96 | 111.545623836 | 21.48 | 57.57 | 17.23 | 103447 | 31.60477121 | CS |
| 260 | 31.32 | 221.813031161 | 14.12 | 57.57 | 13.23 | 106390 | 28.25295436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 44.9 | 0.19 | 0.42 | 44.52 | 45.44 | 44.42 | 117700 |
| 1714084500 | 44.71 | 0.55 | 1.25 | 43.76 | 45.33 | 43.76 | 105611 |
| 1713998100 | 44.16 | -0.06 | -0.14 | 43.93 | 44.25 | 43.03 | 90056 |
| 1713911700 | 44.22 | 0.33 | 0.75 | 44.07 | 44.41 | 43.7 | 58544 |
| 1713825300 | 43.89 | -0.82 | -1.83 | 44.81 | 45.02 | 43.74 | 64667 |
| 1713566100 | 44.71 | 1.26 | 2.90 | 43.34 | 44.71 | 43.21 | 64921 |
| 1713479700 | 43.45 | -0.24 | -0.55 | 43.69 | 44.03 | 43.45 | 66827 |
| 1713393300 | 43.69 | -1.23 | -2.74 | 44.49 | 44.855 | 43.39 | 152204 |
| 1713306900 | 44.92 | -0.12 | -0.27 | 44.53 | 45.07 | 44.26 | 45095 |
| 1713220500 | 45.04 | -0.42 | -0.92 | 45.84 | 45.86 | 44.7 | 47604 |
| 1712961300 | 45.46 | -0.71 | -1.54 | 45.85 | 46.06 | 44.98 | 45880 |
| 1712874900 | 46.17 | 0.83 | 1.83 | 45.54 | 46.61 | 45.11 | 54934 |
| 1712788500 | 45.34 | -1.06 | -2.28 | 45.51 | 46.06 | 45 | 74177 |
| 1712702100 | 46.4 | -0.29 | -0.62 | 46.7 | 46.95 | 46.035 | 43939 |
| 1712615700 | 46.69 | 0.69 | 1.50 | 46.39 | 46.86 | 45.88 | 42655 |
| 1712356500 | 46 | -0.18 | -0.39 | 45.77 | 46.27 | 45.22 | 70807 |
| 1712270100 | 46.18 | 0.45 | 0.98 | 46.09 | 46.64 | 45.945 | 38423 |
| 1712183700 | 45.73 | 0.27 | 0.59 | 45.12 | 46.01 | 45.12 | 46358 |
| 1712097300 | 45.46 | -0.48 | -1.04 | 45.92 | 46.3 | 45.02 | 71282 |
| 1712010900 | 45.94 | -0.42 | -0.91 | 46.16 | 46.38 | 45.63 | 103299 |
| 1711665300 | 46.36 | 0.46 | 1.00 | 45.86 | 46.735 | 45.54 | 52822 |
| 1711578900 | 45.9 | 0.43 | 0.95 | 45.99 | 46.11 | 45.567 | 30809 |
| 1711492500 | 45.47 | -0.11 | -0.24 | 45.99 | 46.26 | 45.29 | 53179 |
| 1711406100 | 45.58 | 0.57 | 1.27 | 45.29 | 45.71 | 44.75 | 47080 |
| 1711146900 | 45.01 | -0.53 | -1.16 | 45.76 | 45.98 | 44.7721 | 87869 |
| 1711060500 | 45.54 | 0.91 | 2.04 | 44.63 | 45.77 | 44.165 | 52724 |
| 1710974100 | 44.63 | 0.91 | 2.08 | 43.55 | 44.84 | 43.195 | 54143 |
| 1710887700 | 43.72 | 0.35 | 0.81 | 43.1 | 44.55 | 43.1 | 51444 |
| 1710801300 | 43.37 | -0.58 | -1.32 | 44.12 | 44.25 | 43.35 | 65447 |
| 1710542100 | 43.95 | -0.31 | -0.70 | 44.16 | 45.18 | 43.93 | 150196 |
| 1710455700 | 44.26 | -1.02 | -2.25 | 45.26 | 45.31 | 43.95 | 66861 |
| 1710369300 | 45.28 | -0.51 | -1.11 | 45.64 | 46.07 | 45.02 | 44338 |
| 1710282900 | 45.79 | 0.58 | 1.28 | 45.43 | 45.915 | 45.013 | 49487 |
| 1710196500 | 45.21 | -0.59 | -1.29 | 45.81 | 46.08 | 45.09 | 77371 |
| 1709940900 | 45.8 | -0.88 | -1.89 | 46.63 | 47.5 | 45.74 | 88758 |
| 1709854500 | 46.68 | 0.52 | 1.13 | 46.67 | 47.63 | 46.49 | 83711 |
| 1709768100 | 46.16 | -0.09 | -0.19 | 46.79 | 46.79 | 45.99 | 55028 |
| 1709681700 | 46.25 | -0.26 | -0.56 | 45.91 | 46.96 | 45.84 | 96203 |
| 1709595300 | 46.51 | -1.16 | -2.43 | 47.57 | 48.4399 | 46.38 | 84416 |
| 1709336100 | 47.67 | -1.01 | -2.07 | 48.85 | 48.85 | 46.565 | 137958 |
| 1709249700 | 48.68 | -0.6 | -1.22 | 50.02 | 50.02 | 47.88 | 152234 |
| 1709163300 | 49.28 | -1.68 | -3.30 | 50.43 | 50.73 | 49.255 | 53372 |
| 1709076900 | 50.96 | -0.57 | -1.11 | 51.81 | 51.94 | 50.66 | 77739 |
| 1708990500 | 51.53 | -0.08 | -0.16 | 51.58 | 51.88 | 51.13 | 99022 |
| 1708731300 | 51.61 | -0.1 | -0.19 | 52.11 | 52.17 | 51.28 | 88397 |
| 1708644900 | 51.71 | -0.14 | -0.27 | 51.9 | 52.34 | 51.06 | 78342 |
| 1708558500 | 51.85 | 0.34 | 0.66 | 51.7 | 52.06 | 51.03 | 72097 |
| 1708472100 | 51.51 | -1.94 | -3.63 | 52.63 | 52.63 | 51.19 | 97466 |
| 1708126500 | 53.45 | -1.17 | -2.14 | 54.87 | 54.87 | 52.93 | 58938 |
| 1708040100 | 54.62 | 1.27 | 2.38 | 53.85 | 54.86 | 52.92 | 85795 |
| 1707953700 | 53.35 | 0.91 | 1.74 | 53 | 54.1 | 52.24 | 59488 |
| 1707867300 | 52.44 | -1.58 | -2.92 | 52.59 | 53.62 | 48.98 | 83645 |
| 1707780900 | 54.02 | 2.31 | 4.47 | 51.99 | 54.26 | 51.73 | 107867 |
| 1707521700 | 51.71 | 0.48 | 0.94 | 51.46 | 52.32 | 50.74 | 55750 |
| 1707435300 | 51.23 | 0.14 | 0.27 | 51.29 | 51.29 | 50.46 | 45624 |
| 1707348900 | 51.09 | -0.07 | -0.14 | 51.23 | 51.75 | 50.78 | 49958 |
| 1707262500 | 51.16 | 1.69 | 3.42 | 49.51 | 51.49 | 49.51 | 77830 |
| 1707176100 | 49.47 | -0.76 | -1.51 | 49.96 | 49.99 | 48.99 | 53605 |
| 1706916900 | 50.23 | 1.48 | 3.04 | 48.28 | 50.38 | 47.89 | 66659 |
| 1706830500 | 48.75 | 0.41 | 0.85 | 48.79 | 48.89 | 47.1444 | 57175 |
| 1706744100 | 48.34 | -1.89 | -3.76 | 49.92 | 50.03 | 48.13 | 49894 |
| 1706657700 | 50.23 | 0.68 | 1.37 | 49.48 | 50.445 | 49.35 | 52883 |
| 1706571300 | 49.55 | -0.88 | -1.74 | 50.35 | 50.35 | 48.62 | 68740 |
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
