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 | -5.675 | -12.4615722442 | 45.54 | 46.79 | 38.6669 | 472083 | 41.73645112 | CS |
| 4 | -4.135 | -9.39772727273 | 44 | 50 | 37.32 | 603103 | 43.5350688 | CS |
| 12 | -5.985 | -13.0534351145 | 45.85 | 50.38 | 33.5 | 372775 | 42.57643386 | CS |
| 26 | -11.955 | -23.0702431494 | 51.82 | 60.12 | 33.5 | 339293 | 45.61818101 | CS |
| 52 | 4.865 | 13.9 | 35 | 60.12 | 17.04 | 434651 | 38.11201698 | CS |
| 156 | -38.885 | -49.3777777778 | 78.75 | 93.8 | 17.04 | 248793 | 48.16814983 | CS |
| 260 | 21.815 | 120.858725762 | 18.05 | 93.8 | 8 | 184481 | 46.83095577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 39.83 | 1.04 | 2.68 | 38.53 | 40.44 | 38.53 | 414906 |
| 1728599700 | 38.79 | -2.53 | -6.12 | 41 | 41.965 | 38.6669 | 690399 |
| 1728513300 | 41.32 | -1.17 | -2.75 | 42.55 | 42.79 | 41.125 | 348472 |
| 1728426900 | 42.49 | -3.74 | -8.09 | 46.25 | 46.79 | 42.34 | 365767 |
| 1728340500 | 46.23 | 0.98 | 2.17 | 45.54 | 46.78 | 44.55 | 587102 |
| 1728081300 | 45.25 | 3.43 | 8.20 | 42.38 | 45.43 | 41.77 | 523698 |
| 1727994900 | 41.82 | -2.84 | -6.36 | 44.4 | 44.7 | 41.68 | 312339 |
| 1727908500 | 44.66 | 4.1 | 10.11 | 40.96 | 46.47 | 39.61 | 843767 |
| 1727822100 | 40.56 | -2.71 | -6.26 | 43 | 43.62 | 37.32 | 2011976 |
| 1727735700 | 43.27 | -3.77 | -8.01 | 46.11 | 47.51 | 43.11 | 974250 |
| 1727476500 | 47.04 | 5.85 | 14.19 | 49.5 | 50 | 45.61 | 3280710 |
| 1727390100 | 41.195 | 1.3 | 3.25 | 40.73 | 41.8 | 40.09 | 342383 |
| 1727303700 | 39.9 | 0.13 | 0.33 | 40 | 40.25 | 38.97 | 253934 |
| 1727217300 | 39.77 | -0.36 | -0.90 | 40.33 | 40.63 | 39.49 | 146747 |
| 1727130900 | 40.13 | -2.32 | -5.47 | 42.6 | 43.06 | 40.09 | 131640 |
| 1726871700 | 42.45 | -1.51 | -3.43 | 43.8 | 44.3209 | 42.3 | 148288 |
| 1726785300 | 43.96 | 1.63 | 3.85 | 43.77 | 45.23 | 41.7 | 206369 |
| 1726698900 | 42.33 | -1.23 | -2.82 | 43.76 | 45.45 | 42.24 | 166625 |
| 1726612500 | 43.56 | -1.1 | -2.46 | 45 | 46.35 | 42.6983 | 376855 |
| 1726526100 | 44.66 | 0.46 | 1.04 | 44 | 44.74 | 42.75 | 204945 |
| 1726266900 | 44.2 | 1.91 | 4.52 | 43.07 | 44.21 | 42.44 | 151713 |
| 1726180500 | 42.29 | 1.3 | 3.17 | 41.08 | 42.34 | 40.05 | 91636 |
| 1726094100 | 40.99 | -1.8 | -4.21 | 42.71 | 42.71 | 40.4175 | 143430 |
| 1726007700 | 42.79 | 0.5 | 1.18 | 42.32 | 43.26 | 42.0421 | 240832 |
| 1725921300 | 42.29 | 0.7 | 1.68 | 42.07 | 43.2 | 41.67 | 157175 |
| 1725662100 | 41.59 | -0.91 | -2.14 | 42.53 | 42.66 | 40.955 | 94384 |
| 1725575700 | 42.5 | 0.71 | 1.70 | 41.98 | 42.72 | 41.2541 | 81012 |
| 1725489300 | 41.79 | -0.41 | -0.97 | 41.72 | 42.98 | 41.21 | 139161 |
| 1725402900 | 42.2 | -3.62 | -7.90 | 44.69 | 45.85 | 41.43 | 517520 |
| 1725057300 | 45.82 | 1.3 | 2.92 | 44.97 | 45.85 | 44.56 | 151878 |
| 1724970900 | 44.52 | -1.67 | -3.62 | 46.68 | 46.86 | 43.62 | 216564 |
| 1724884500 | 46.19 | -0.08 | -0.17 | 46.1 | 46.43 | 45.68 | 115122 |
| 1724798100 | 46.27 | 0.19 | 0.41 | 45.75 | 46.451 | 45.3701 | 97144 |
| 1724711700 | 46.08 | 0.43 | 0.94 | 45.85 | 46.27 | 44.85 | 121659 |
| 1724452500 | 45.65 | 2.32 | 5.35 | 43.91 | 46.04 | 43.62 | 100114 |
| 1724366100 | 43.33 | -0.72 | -1.63 | 44.4 | 44.4 | 42.48 | 110400 |
| 1724279700 | 44.05 | -0.01 | -0.02 | 44.29 | 44.9299 | 43.35 | 143781 |
| 1724193300 | 44.06 | 0.28 | 0.64 | 43.8 | 44.25 | 42.39 | 184610 |
| 1724106900 | 43.78 | 1.56 | 3.69 | 42.36 | 43.85 | 42.2 | 109596 |
| 1723847700 | 42.22 | -1.05 | -2.43 | 43.07 | 43.79 | 42.11 | 143730 |
| 1723761300 | 43.27 | 1.76 | 4.24 | 42.99 | 43.84 | 42.47 | 163714 |
| 1723674900 | 41.51 | -0.88 | -2.08 | 42.4 | 42.875 | 41.03 | 173992 |
| 1723588500 | 42.39 | 1.35 | 3.29 | 41.68 | 44.29 | 41.1 | 361143 |
| 1723502100 | 41.04 | -0.45 | -1.08 | 41.79 | 43.83 | 40.89 | 238439 |
| 1723242900 | 41.49 | 2.5 | 6.41 | 39.39 | 42.44 | 38.71 | 724111 |
| 1723156500 | 38.99 | 3.43 | 9.65 | 35.92 | 39.25 | 35.7 | 405219 |
| 1723070100 | 35.56 | -0.97 | -2.66 | 33.69 | 38.54 | 33.509999 | 1041818 |
| 1722983700 | 36.53 | 2.13 | 6.19 | 34.98 | 36.86 | 34.01 | 754955 |
| 1722897300 | 34.4 | -3.19 | -8.49 | 34.66 | 35.91 | 33.5 | 498366 |
| 1722638100 | 37.59 | -4.92 | -11.57 | 41.21 | 41.26 | 37.09 | 605074 |
| 1722551700 | 42.51 | -1.93 | -4.34 | 44.22 | 44.46 | 41.15 | 246480 |
| 1722465300 | 44.44 | -0.95 | -2.09 | 45.58 | 46.28 | 43.77 | 199480 |
| 1722378900 | 45.39 | -1.67 | -3.55 | 47.24 | 47.24 | 44.89 | 186408 |
| 1722292500 | 47.06 | -1.14 | -2.37 | 48.2 | 49.01 | 46.755 | 217651 |
| 1722033300 | 48.2 | 0.06 | 0.12 | 50.19 | 50.38 | 48.15 | 163548 |
| 1721946900 | 48.14 | 0.36 | 0.75 | 47.56 | 49.54 | 47.06 | 246390 |
| 1721860500 | 47.78 | -0.23 | -0.48 | 47.84 | 49 | 47.26 | 260875 |
| 1721774100 | 48.01 | 0.66 | 1.39 | 46.92 | 48.36 | 46.88 | 186615 |
| 1721687700 | 47.35 | 1.88 | 4.13 | 45.85 | 47.68 | 44.75 | 226121 |
| 1721428500 | 45.47 | -0.97 | -2.09 | 46.19 | 47.2244 | 44.33 | 184090 |
| 1721342100 | 46.44 | -1.08 | -2.27 | 47.77 | 48.77 | 45.45 | 349110 |
| 1721255700 | 47.52 | -1.47 | -3.00 | 49.38 | 52.41 | 47.52 | 702653 |
| 1721169300 | 48.99 | 3.47 | 7.62 | 45.78 | 50.79 | 45.78 | 629889 |
| 1721082900 | 45.52 | 0.63 | 1.40 | 45.27 | 46.49 | 44.9 | 207894 |
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
