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 | -5.11 | -10.4820512821 | 48.75 | 49.5 | 41.3 | 4212830 | 43.40689806 | CS |
| 4 | -9.72 | -18.215892054 | 53.36 | 53.525 | 41.3 | 1921065 | 46.33424506 | CS |
| 12 | -3.82 | -8.04888327012 | 47.46 | 53.68 | 41.3 | 1751165 | 49.13985316 | CS |
| 26 | -2.1 | -4.5911674683 | 45.74 | 53.68 | 41.3 | 1745033 | 47.43953756 | CS |
| 52 | -12.56 | -22.3487544484 | 56.2 | 59.38 | 41.3 | 1500630 | 49.86367706 | CS |
| 156 | -1.43 | -3.1728422454 | 45.07 | 60.4299 | 41.3 | 1588163 | 51.41819567 | CS |
| 260 | 13.85 | 46.4921114468 | 29.79 | 60.4299 | 13.31 | 1882870 | 40.89324443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 43.64 | 0.72 | 1.68 | 42.82 | 44.03 | 42.8 | 2390775 |
| 1714084500 | 42.92 | -0.36 | -0.83 | 43.14 | 43.27 | 42.7 | 2365198 |
| 1713998100 | 43.28 | 1.63 | 3.91 | 41.5 | 43.32 | 41.3 | 5642383 |
| 1713911700 | 41.65 | -7.28 | -14.88 | 46.16 | 46.755 | 41.46 | 9656045 |
| 1713825300 | 48.93 | -0.19 | -0.39 | 49.23 | 49.5 | 48.84 | 1855000 |
| 1713566100 | 49.12 | 0.54 | 1.11 | 48.75 | 49.31 | 48.63 | 1506365 |
| 1713479700 | 48.58 | 0.67 | 1.40 | 48.38 | 48.97 | 48.21 | 1640018 |
| 1713393300 | 47.91 | -0.53 | -1.09 | 48.96 | 49.02 | 47.85 | 1111000 |
| 1713306900 | 48.44 | -0.59 | -1.20 | 48.645 | 48.88 | 48.42 | 1391722 |
| 1713220500 | 49.03 | -0.22 | -0.45 | 49.9 | 50.13 | 48.99 | 1060646 |
| 1712961300 | 49.25 | -0.74 | -1.48 | 49.68 | 49.93 | 49.24 | 1207433 |
| 1712874900 | 49.99 | -0.53 | -1.05 | 50.34 | 50.56 | 49.88 | 1051683 |
| 1712788500 | 50.52 | -1.34 | -2.58 | 51.035 | 51.09 | 50.31 | 1085257 |
| 1712702100 | 51.86 | 0.36 | 0.70 | 51.65 | 51.96 | 51.27 | 1097882 |
| 1712615700 | 51.5 | 0.03 | 0.06 | 51.54 | 52.06 | 51.33 | 1179428 |
| 1712356500 | 51.47 | 0.35 | 0.68 | 51.26 | 51.52 | 51.1 | 1074139 |
| 1712270100 | 51.12 | -1.05 | -2.01 | 52.44 | 52.68 | 51.092 | 846032 |
| 1712183700 | 52.17 | -0.58 | -1.10 | 52.54 | 52.84 | 52.05 | 954750 |
| 1712097300 | 52.75 | -0.43 | -0.81 | 53.12 | 53.12 | 52.42 | 900809 |
| 1712010900 | 53.18 | -0.23 | -0.43 | 53.36 | 53.525 | 52.84 | 730786 |
| 1711665300 | 53.41 | 0.26 | 0.49 | 53.41 | 53.68 | 53.13 | 1120810 |
| 1711578900 | 53.15 | 1.03 | 1.98 | 52.39 | 53.33 | 52.04 | 1307243 |
| 1711492500 | 52.12 | -0.11 | -0.21 | 52.31 | 52.44 | 52.07 | 1057475 |
| 1711406100 | 52.23 | -0.55 | -1.04 | 52.96 | 53.005 | 52.205 | 949427 |
| 1711146900 | 52.78 | -0.16 | -0.30 | 53.07 | 53.18 | 52.63 | 821630 |
| 1711060500 | 52.94 | 0.64 | 1.22 | 52.32 | 53.07 | 52.18 | 814958 |
| 1710974100 | 52.3 | 0.62 | 1.20 | 51.72 | 52.32 | 51.605 | 757747 |
| 1710887700 | 51.68 | 0.46 | 0.90 | 51.26 | 51.75 | 51.26 | 1394743 |
| 1710801300 | 51.22 | -0.29 | -0.56 | 51.49 | 51.715 | 51.12 | 1111838 |
| 1710542100 | 51.51 | 0.13 | 0.25 | 51.19 | 51.795 | 51.19 | 3035448 |
| 1710455700 | 51.38 | -0.45 | -0.87 | 51.83 | 51.91 | 51.16 | 1367915 |
| 1710369300 | 51.83 | -0.07 | -0.13 | 51.76 | 52.1 | 51.57 | 1002236 |
| 1710282900 | 51.9 | 0.16 | 0.31 | 51.74 | 52.32 | 51.465 | 1816874 |
| 1710196500 | 51.74 | 0.32 | 0.62 | 51.41 | 51.805 | 51.06 | 1123480 |
| 1709940900 | 51.42 | -0.06 | -0.12 | 51.56 | 51.9575 | 51.395 | 1420695 |
| 1709854500 | 51.48 | -0.03 | -0.06 | 51.81 | 52.02 | 51.3 | 1425977 |
| 1709768100 | 51.51 | -0.31 | -0.60 | 51.99 | 52.29 | 51.45 | 1199878 |
| 1709681700 | 51.82 | -0.27 | -0.52 | 51.86 | 52.52 | 51.785 | 1570479 |
| 1709595300 | 52.09 | 0.11 | 0.21 | 52.03 | 52.208 | 51.68 | 1530694 |
| 1709336100 | 51.98 | -0.31 | -0.59 | 52.16 | 52.39 | 51.64 | 1328658 |
| 1709249700 | 52.29 | -0.48 | -0.91 | 53.01 | 53.19 | 52.18 | 3374830 |
| 1709163300 | 52.77 | -0.16 | -0.30 | 52.73 | 53 | 52.33 | 1556448 |
| 1709076900 | 52.93 | 0.49 | 0.93 | 52.63 | 53.16 | 52.55 | 1833164 |
| 1708990500 | 52.44 | 0.26 | 0.50 | 51.97 | 52.59 | 51.78 | 1803413 |
| 1708731300 | 52.18 | 0.32 | 0.62 | 52.15 | 52.46 | 51.54 | 2032909 |
| 1708644900 | 51.86 | 1.54 | 3.06 | 51.65 | 52.39 | 50.9 | 2038647 |
| 1708558500 | 50.32 | 0.46 | 0.92 | 49.94 | 50.43 | 49.57 | 2291869 |
| 1708472100 | 49.86 | -0.18 | -0.36 | 49.43 | 49.975 | 49.275 | 2023943 |
| 1708126500 | 50.04 | 0.87 | 1.77 | 48.86 | 50.34 | 48.64 | 4192461 |
| 1708040100 | 49.17 | 0.32 | 0.66 | 49.06 | 49.34 | 48.85 | 2381054 |
| 1707953700 | 48.85 | 0.76 | 1.58 | 48.24 | 48.9799 | 48.17 | 2046664 |
| 1707867300 | 48.09 | -1.08 | -2.20 | 48.2 | 48.405 | 47.655 | 3340978 |
| 1707780900 | 49.17 | 1.23 | 2.57 | 48.05 | 49.23 | 47.97 | 1413971 |
| 1707521700 | 47.94 | 0.4 | 0.84 | 47.65 | 48.12 | 47.43 | 965463 |
| 1707435300 | 47.54 | -0.03 | -0.06 | 47.29 | 47.62 | 47.125 | 1198889 |
| 1707348900 | 47.57 | 0.45 | 0.96 | 47.29 | 47.71 | 47.02 | 2211493 |
| 1707262500 | 47.12 | 0.79 | 1.71 | 46.38 | 47.14 | 46.03 | 1453199 |
| 1707176100 | 46.33 | -0.97 | -2.05 | 46.58 | 46.62 | 45.99 | 1425746 |
| 1706916900 | 47.3 | -0.44 | -0.92 | 47.46 | 47.695 | 46.76 | 1247673 |
| 1706830500 | 47.74 | 1.07 | 2.29 | 46.92 | 47.76 | 46.54 | 1566885 |
| 1706744100 | 46.67 | -0.86 | -1.81 | 47.55 | 47.685 | 46.565 | 1710144 |
| 1706657700 | 47.53 | -0.16 | -0.34 | 47.47 | 47.88 | 47.08 | 1678226 |
| 1706571300 | 47.69 | 0.04 | 0.08 | 47.45 | 47.71 | 46.885 | 2067871 |
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
