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 | -1.54 | -3.33766796706 | 46.14 | 46.345 | 42.8 | 1131085 | 45.06614427 | CS |
| 4 | -3.88 | -8.00330033003 | 48.48 | 50.07 | 42.8 | 810175 | 45.92369728 | CS |
| 12 | -7.4 | -14.2307692308 | 52 | 52.4977 | 42.8 | 896364 | 47.35006826 | CS |
| 26 | 7.27 | 19.4749531208 | 37.33 | 53.4999 | 36.49 | 938850 | 45.64558131 | CS |
| 52 | 8.09 | 22.158312791 | 36.51 | 53.4999 | 33.8501 | 894963 | 44.23027746 | CS |
| 156 | 8.28 | 22.7973568282 | 36.32 | 63.61 | 28.8 | 967616 | 45.04740458 | CS |
| 260 | 15.14 | 51.3917175832 | 29.46 | 63.61 | 16.28 | 911086 | 40.74496916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 44.6 | -0.61 | -1.35 | 45.57 | 45.66 | 43.6 | 954962 |
| 1714689300 | 45.21 | 0.18 | 0.40 | 44.5 | 45.54 | 42.8 | 1707085 |
| 1714602900 | 45.03 | 0.06 | 0.13 | 45.1 | 46.01 | 44.24 | 1136976 |
| 1714516500 | 44.97 | -0.69 | -1.51 | 45.4 | 45.44 | 44.78 | 1248932 |
| 1714430100 | 45.66 | -0.33 | -0.72 | 46.14 | 46.345 | 45.57 | 607469 |
| 1714170900 | 45.99 | 0.61 | 1.34 | 45.66 | 46.59 | 45.5 | 603171 |
| 1714084500 | 45.38 | -1.04 | -2.24 | 45.4 | 45.72 | 44.98 | 564231 |
| 1713998100 | 46.42 | 0.27 | 0.59 | 46.69 | 47.22 | 46.08 | 548334 |
| 1713911700 | 46.15 | 1.12 | 2.49 | 45.33 | 46.74 | 45.33 | 576251 |
| 1713825300 | 45.03 | 0.2 | 0.45 | 45.13 | 45.48 | 44.17 | 477926 |
| 1713566100 | 44.83 | 0.74 | 1.68 | 44.13 | 44.97 | 43.78 | 925764 |
| 1713479700 | 44.09 | -0.29 | -0.65 | 44.44 | 45.11 | 43.94 | 940035 |
| 1713393300 | 44.38 | -1.33 | -2.91 | 45.77 | 45.78 | 44.37 | 869589 |
| 1713306900 | 45.71 | -0.23 | -0.50 | 45.37 | 45.9491 | 45.33 | 890318 |
| 1713220500 | 45.94 | -2.57 | -5.30 | 48.24 | 48.78 | 45.65 | 1000333 |
| 1712961300 | 48.51 | -1.41 | -2.82 | 49.27 | 49.71 | 48.33 | 1154691 |
| 1712874900 | 49.92 | 1.13 | 2.32 | 49.17 | 50.07 | 48.7 | 623380 |
| 1712788500 | 48.79 | -0.32 | -0.65 | 48.41 | 48.85 | 48 | 533199 |
| 1712702100 | 49.11 | 0.7 | 1.45 | 48.63 | 49.33 | 48.63 | 424588 |
| 1712615700 | 48.41 | 0.1 | 0.21 | 48.48 | 48.595 | 47.73 | 416275 |
| 1712356500 | 48.31 | 0.8 | 1.68 | 47.44 | 48.5 | 47.44 | 557292 |
| 1712270100 | 47.51 | -0.32 | -0.67 | 48.39 | 48.88 | 47.3 | 504023 |
| 1712183700 | 47.83 | -0.11 | -0.23 | 47.33 | 48.06 | 47.26 | 570865 |
| 1712097300 | 47.94 | -1.4 | -2.84 | 48.08 | 48.16 | 47.49 | 746759 |
| 1712010900 | 49.34 | -0.09 | -0.18 | 49 | 49.58 | 48.495 | 656976 |
| 1711665300 | 49.43 | 1.42 | 2.96 | 48.16 | 50.3 | 47.86 | 1314797 |
| 1711578900 | 48.01 | 0.18 | 0.38 | 48.27 | 48.425 | 47.01 | 520792 |
| 1711492500 | 47.83 | -0.62 | -1.28 | 48.78 | 48.78 | 47.56 | 852873 |
| 1711406100 | 48.45 | 0.06 | 0.12 | 48.43 | 48.83 | 48.09 | 546436 |
| 1711146900 | 48.39 | -0.43 | -0.88 | 48.92 | 49.16 | 47.88 | 622105 |
| 1711060500 | 48.82 | -0.16 | -0.33 | 49.2 | 49.44 | 48.66 | 727149 |
| 1710974100 | 48.98 | 0.88 | 1.83 | 48.49 | 49.33 | 48.04 | 1346134 |
| 1710887700 | 48.1 | 1.16 | 2.47 | 46.71 | 48.37 | 46.13 | 1241916 |
| 1710801300 | 46.94 | 0.99 | 2.15 | 46.02 | 47.08 | 45.925 | 755505 |
| 1710542100 | 45.95 | -0.21 | -0.45 | 45.88 | 46.185 | 45.46 | 1842263 |
| 1710455700 | 46.16 | -0.53 | -1.14 | 46.69 | 46.96 | 45.6 | 556716 |
| 1710369300 | 46.69 | -0.25 | -0.53 | 46.43 | 47.17 | 46.37 | 715415 |
| 1710282900 | 46.94 | -0.52 | -1.10 | 47.56 | 47.885 | 46.17 | 937308 |
| 1710196500 | 47.46 | 0.89 | 1.91 | 45.92 | 47.57 | 45.65 | 1561721 |
| 1709940900 | 46.57 | -0.15 | -0.32 | 47.29 | 47.76 | 46.51 | 627590 |
| 1709854500 | 46.72 | 1.14 | 2.50 | 45.74 | 46.95 | 45.225 | 834359 |
| 1709768100 | 45.58 | 0.03 | 0.07 | 46.55 | 46.98 | 45.32 | 1075811 |
| 1709681700 | 45.55 | -2.21 | -4.63 | 47.4 | 47.4 | 44.89 | 1072946 |
| 1709595300 | 47.76 | -0.34 | -0.71 | 48.1 | 48.19 | 47.635 | 627586 |
| 1709336100 | 48.1 | -0.06 | -0.12 | 48.12 | 48.41 | 47.5381 | 778507 |
| 1709249700 | 48.16 | 0.95 | 2.01 | 47.75 | 48.47 | 46.79 | 1160187 |
| 1709163300 | 47.21 | -0.18 | -0.38 | 46.831 | 47.29 | 46.49 | 765114 |
| 1709076900 | 47.39 | 0.09 | 0.19 | 47.785 | 48.09 | 47.05 | 821762 |
| 1708990500 | 47.3 | -0.28 | -0.59 | 47.56 | 48.09 | 47.16 | 954524 |
| 1708731300 | 47.58 | 0.38 | 0.81 | 47.41 | 47.95 | 47.24 | 703995 |
| 1708644900 | 47.2 | 0.55 | 1.18 | 47.73 | 48.05 | 46.9 | 1245341 |
| 1708558500 | 46.65 | -3.39 | -6.77 | 47.23 | 47.43 | 45.5 | 2015468 |
| 1708472100 | 50.04 | -1.01 | -1.98 | 50.5 | 50.58 | 49.515 | 861200 |
| 1708126500 | 51.05 | -0.4 | -0.78 | 51 | 51.52 | 50.2601 | 963263 |
| 1708040100 | 51.45 | 0.69 | 1.36 | 51.38 | 51.965 | 51.19 | 1131008 |
| 1707953700 | 50.76 | 1.43 | 2.90 | 50.21 | 50.85 | 49.8482 | 679050 |
| 1707867300 | 49.33 | -1.32 | -2.61 | 49.65 | 49.93 | 48.78 | 1487181 |
| 1707780900 | 50.65 | -1.24 | -2.39 | 52 | 52.4977 | 49.84 | 1403641 |
| 1707521700 | 51.89 | 1.17 | 2.31 | 51.08 | 52.15 | 50.44 | 1890679 |
| 1707435300 | 50.72 | 0.57 | 1.14 | 50.31 | 51.36 | 49.23 | 2226747 |
| 1707348900 | 50.15 | 2.52 | 5.29 | 51.45 | 53.4999 | 48.955 | 3164770 |
| 1707262500 | 47.63 | 0.65 | 1.38 | 47.43 | 47.785 | 46.625 | 1643193 |
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
