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 | -1.35 | -2.84510010537 | 47.45 | 49.71 | 46.19 | 24859 | 47.83885693 | CS |
| 4 | -0.74 | -1.57984628523 | 46.84 | 49.71 | 43.68 | 18384 | 46.53028999 | CS |
| 12 | 2.1 | 4.77272727273 | 44 | 51 | 41.22 | 21448 | 45.8268651 | CS |
| 26 | 5.52 | 13.6027599803 | 40.58 | 51 | 36.2601 | 17327 | 43.41950341 | CS |
| 52 | 1.71 | 3.85221896824 | 44.39 | 51 | 36.2601 | 15882 | 43.36230178 | CS |
| 156 | 0.88 | 1.94604157452 | 45.22 | 59.99 | 30.6 | 12704 | 46.26478491 | CS |
| 260 | 0.1 | 0.217391304348 | 46 | 59.99 | 29.01 | 12124 | 44.31030069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 46.1 | -0.65 | -1.39 | 46.8 | 46.8 | 45.5005 | 20261 |
| 1727217300 | 46.75 | -0.17 | -0.36 | 47.31 | 47.31 | 46.7 | 11289 |
| 1727130900 | 46.92 | -0.92 | -1.92 | 47.94 | 47.94 | 46.5001 | 10205 |
| 1726871700 | 47.84 | -1.48 | -3.00 | 48.76 | 49.49 | 47.14 | 75993 |
| 1726785300 | 49.32 | 1.19 | 2.47 | 49.71 | 49.71 | 48.2607 | 11577 |
| 1726698900 | 48.13 | 0.88 | 1.86 | 47.45 | 49.02 | 46.886 | 15233 |
| 1726612500 | 47.25 | -0.12 | -0.25 | 48.05 | 48.64 | 46.79 | 14098 |
| 1726526100 | 47.37 | 0.32 | 0.68 | 47.39 | 47.61 | 46.97 | 9707 |
| 1726266900 | 47.05 | 2.54 | 5.71 | 45.4 | 48.41 | 45.4 | 35105 |
| 1726180500 | 44.51 | 0.23 | 0.52 | 44.74 | 45.58 | 44.48 | 23430 |
| 1726094100 | 44.28 | -0.81 | -1.80 | 45.04 | 45.04 | 43.68 | 6989 |
| 1726007700 | 45.09 | 0.45 | 1.01 | 44.89 | 45.09 | 43.94 | 11082 |
| 1725921300 | 44.64 | 0.34 | 0.77 | 44.4 | 44.9 | 44 | 15323 |
| 1725662100 | 44.3 | 0.12 | 0.27 | 44.45 | 44.85 | 44.02 | 13638 |
| 1725575700 | 44.18 | -0.7 | -1.56 | 44.88 | 45.2 | 43.87 | 20896 |
| 1725489300 | 44.88 | -1.09 | -2.37 | 45.97 | 45.97 | 44.67 | 18210 |
| 1725402900 | 45.97 | -1.64 | -3.44 | 47.18 | 47.61 | 45.13 | 25597 |
| 1725057300 | 47.61 | -0.35 | -0.73 | 47.54 | 47.79 | 46.62 | 12611 |
| 1724970900 | 47.96 | 0.76 | 1.61 | 47.84 | 48.04 | 47.5 | 8999 |
| 1724884500 | 47.2 | 0.28 | 0.60 | 46.84 | 47.5 | 46.5648 | 9311 |
| 1724798100 | 46.92 | 0.28 | 0.60 | 46.43 | 46.92 | 46.4 | 8534 |
| 1724711700 | 46.64 | -0.53 | -1.12 | 47.82 | 47.82 | 46.57 | 20796 |
| 1724452500 | 47.17 | 2.67 | 6.00 | 45.02 | 47.55 | 45.02 | 30802 |
| 1724366100 | 44.5 | -0.59 | -1.31 | 45 | 45.395 | 44.5 | 11485 |
| 1724279700 | 45.09 | 0.46 | 1.03 | 45.15 | 45.25 | 44.314 | 10992 |
| 1724193300 | 44.63 | -0.99 | -2.17 | 45.61 | 45.61 | 44.26 | 9885 |
| 1724106900 | 45.62 | 0.11 | 0.24 | 45.5 | 45.775 | 45.3 | 10757 |
| 1723847700 | 45.51 | 1.38 | 3.13 | 44.08 | 45.9483 | 44.01 | 17300 |
| 1723761300 | 44.13 | 1.34 | 3.13 | 43.25 | 44.95 | 43.25 | 26627 |
| 1723674900 | 42.79 | -0.13 | -0.30 | 43.15 | 43.15 | 42.35 | 18945 |
| 1723588500 | 42.92 | 0.14 | 0.33 | 43.27 | 43.3049 | 42.45 | 26276 |
| 1723502100 | 42.78 | -0.14 | -0.33 | 43.09 | 43.895 | 42.3 | 19256 |
| 1723242900 | 42.92 | -2.05 | -4.56 | 44.7 | 45.03 | 42.91 | 81883 |
| 1723156500 | 44.97 | 1.27 | 2.91 | 44.15 | 45.255 | 44.15 | 15343 |
| 1723070100 | 43.7 | -0.34 | -0.77 | 44.28 | 44.36 | 43.1 | 12104 |
| 1722983700 | 44.04 | -0.16 | -0.36 | 43.5 | 44.41 | 43 | 22976 |
| 1722897300 | 44.2 | -1.26 | -2.77 | 43.54 | 44.89 | 42.004 | 23088 |
| 1722638100 | 45.46 | -1.94 | -4.09 | 45.7 | 46.3 | 45.05 | 17409 |
| 1722551700 | 47.4 | -2.27 | -4.57 | 49.55 | 50.61 | 45.98 | 18635 |
| 1722465300 | 49.67 | 0.38 | 0.77 | 49.51 | 50.98 | 49.49 | 30632 |
| 1722378900 | 49.29 | 0.43 | 0.88 | 49.44 | 49.44 | 48.5 | 14912 |
| 1722292500 | 48.86 | -1.63 | -3.23 | 50.76 | 50.76 | 48.32 | 14395 |
| 1722033300 | 50.49 | 0.33 | 0.66 | 50.3 | 50.575 | 49.12 | 16969 |
| 1721946900 | 50.16 | 1.43 | 2.93 | 48.85 | 51 | 48.75 | 23052 |
| 1721860500 | 48.73 | -0.47 | -0.96 | 48.91 | 50.33 | 48.31 | 24927 |
| 1721774100 | 49.2 | 1.02 | 2.12 | 47.87 | 49.65 | 47.87 | 17068 |
| 1721687700 | 48.18 | 0.41 | 0.86 | 47.56 | 48.89 | 47.17 | 20166 |
| 1721428500 | 47.77 | -0.01 | -0.02 | 47.79 | 48.56 | 47.38 | 19650 |
| 1721342100 | 47.78 | -1.5 | -3.04 | 48.92 | 49.93 | 47.02 | 19597 |
| 1721255700 | 49.28 | 0.27 | 0.55 | 48.51 | 50.4097 | 48.51 | 31465 |
| 1721169300 | 49.01 | 3.42 | 7.50 | 46.19 | 49.03 | 46.19 | 30791 |
| 1721082900 | 45.59 | 0.8 | 1.79 | 44.93 | 46.645 | 44.35 | 32278 |
| 1720823700 | 44.79 | -0.26 | -0.58 | 45.58 | 46.2732 | 44.45 | 31809 |
| 1720737300 | 45.05 | 2.4 | 5.63 | 43.36 | 45.63 | 43.2505 | 27849 |
| 1720650900 | 42.65 | 0.8 | 1.91 | 42.1 | 42.8 | 41.72 | 20513 |
| 1720564500 | 41.85 | -0.42 | -0.99 | 42.28 | 42.49 | 41.74 | 17821 |
| 1720478100 | 42.27 | 0.83 | 2.00 | 41.44 | 42.72 | 41.44 | 34703 |
| 1720218900 | 41.44 | -2.28 | -5.22 | 43.36 | 43.7 | 41.22 | 43051 |
| 1720040640 | 43.72 | -0.23 | -0.52 | 44 | 44.075 | 43.14 | 19950 |
| 1719959700 | 43.95 | -1.57 | -3.45 | 45.44 | 45.62 | 43.87 | 44048 |
| 1719873300 | 45.52 | 1.92 | 4.40 | 45.87 | 46.91 | 44.31 | 46249 |
| 1719614100 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1719527700 | 43.6 | 1.42 | 3.37 | 42.56 | 44.34 | 42.295 | 56686 |
| 1719441300 | 42.18 | 1.97 | 4.90 | 39.81 | 42.8 | 39.7 | 42369 |
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
