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 | 1.04 | 2.1784666946 | 47.74 | 49.465 | 46.67 | 2392223 | 47.7354921 | CS |
| 4 | 4.24 | 9.51953300404 | 44.54 | 49.465 | 42.72 | 2456028 | 45.58409075 | CS |
| 12 | 3.76 | 8.35184362506 | 45.02 | 50.34 | 42.72 | 2734841 | 46.13968957 | CS |
| 26 | 17.94 | 58.1712062257 | 30.84 | 50.34 | 28.5 | 3000695 | 42.12941317 | CS |
| 52 | 15.53 | 46.7067669173 | 33.25 | 50.34 | 27.3 | 3314959 | 38.53807653 | CS |
| 156 | -15.7235 | -24.3761966405 | 64.5035 | 82 | 25.75 | 3663495 | 43.82881871 | CS |
| 260 | -15.7235 | -24.3761966405 | 64.5035 | 82 | 25.75 | 3663495 | 43.82881871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 47.82 | 0.27 | 0.57 | 47.94 | 48.3 | 47.06 | 3356307 |
| 1715380800 | 47.55 | -1.01 | -2.08 | 48.7 | 49.13 | 47.41 | 1698249 |
| 1715294400 | 48.56 | 0.94 | 1.97 | 47.55 | 48.74 | 47.465 | 2047930 |
| 1715208000 | 47.62 | 0.4 | 0.85 | 47.02 | 47.79 | 46.67 | 2118572 |
| 1715121600 | 47.22 | -0.16 | -0.34 | 47.74 | 48.15 | 47.09 | 2740059 |
| 1715035200 | 47.38 | 1.41 | 3.07 | 46.43 | 47.63 | 46.43 | 3404757 |
| 1714776000 | 45.97 | 2.14 | 4.88 | 44.27 | 46.04 | 44.27 | 2584939 |
| 1714689600 | 43.83 | 0 | 0.00 | 44.41 | 44.41 | 42.72 | 2926635 |
| 1714603200 | 43.83 | -1.59 | -3.50 | 45.15 | 45.57 | 43.43 | 4544721 |
| 1714516800 | 45.42 | -0.96 | -2.07 | 46.22 | 46.55 | 45.29 | 2038332 |
| 1714430400 | 46.38 | 0.34 | 0.74 | 46.56 | 47.01 | 45.64 | 2663988 |
| 1714171200 | 46.04 | 0.44 | 0.96 | 45.56 | 46.45 | 45.495 | 1541396 |
| 1714084800 | 45.6 | 0 | 0.00 | 45.01 | 45.64 | 44.02 | 1655788 |
| 1713998400 | 45.6 | 0.47 | 1.04 | 45.11 | 45.68 | 44.73 | 2169100 |
| 1713912000 | 45.13 | 1.19 | 2.71 | 44.18 | 45.65 | 44.18 | 1981814 |
| 1713825600 | 43.94 | -0.05 | -0.11 | 44.27 | 44.79 | 43.4 | 2437630 |
| 1713566400 | 43.99 | 0.13 | 0.30 | 43.82 | 44.375 | 43.7 | 2197998 |
| 1713480000 | 43.86 | 0.67 | 1.55 | 43.51 | 44.3 | 43.21 | 2554458 |
| 1713393600 | 43.19 | -0.5 | -1.14 | 44.12 | 44.2 | 43.01 | 1958974 |
| 1713307200 | 43.69 | -0.9 | -2.02 | 44.62 | 44.7 | 43.205 | 2613957 |
| 1713220800 | 44.59 | -0.63 | -1.39 | 45.81 | 46.31 | 44.45 | 2130113 |
| 1712961600 | 45.22 | -1 | -2.16 | 45.72 | 46.3 | 44.98 | 2436978 |
| 1712875200 | 46.22 | 0.85 | 1.87 | 45.51 | 46.41 | 45.03 | 2479499 |
| 1712788800 | 45.37 | -0.77 | -1.67 | 44.95 | 45.92 | 44.88 | 1903730 |
| 1712702400 | 46.14 | -0.61 | -1.30 | 46.63 | 46.765 | 45.3975 | 2952332 |
| 1712616000 | 46.75 | 1.26 | 2.77 | 45.62 | 47.44 | 45.62 | 3440388 |
| 1712356800 | 45.49 | 0.32 | 0.71 | 45.3 | 45.69 | 45.001 | 5386985 |
| 1712270400 | 45.17 | -1.31 | -2.82 | 47.25 | 47.44 | 45.1 | 3330548 |
| 1712184000 | 46.48 | -1.77 | -3.67 | 48.13 | 48.39 | 46.34 | 2444453 |
| 1712097600 | 48.25 | -1.96 | -3.90 | 49.6 | 49.76 | 48.05 | 2050614 |
| 1712011200 | 50.21 | 0.19 | 0.38 | 50.01 | 50.34 | 49.17 | 2512907 |
| 1711665600 | 50.02 | 0.57 | 1.15 | 49.55 | 50.17 | 49.3 | 2257011 |
| 1711579200 | 49.45 | 1.47 | 3.06 | 48.21 | 49.46 | 47.88 | 1804979 |
| 1711492800 | 47.98 | 1.18 | 2.52 | 47.02 | 48.32 | 46.975 | 2360792 |
| 1711406400 | 46.8 | 0.05 | 0.11 | 46.9 | 47.37 | 46.44 | 1867433 |
| 1711147200 | 46.75 | -1.52 | -3.15 | 47.77 | 47.95 | 46.46 | 1831372 |
| 1711060800 | 48.27 | 0.17 | 0.35 | 48 | 48.67 | 47.93 | 1666232 |
| 1710974400 | 48.1 | 0.62 | 1.31 | 47.47 | 48.155 | 46.83 | 1724416 |
| 1710888000 | 47.48 | 1.11 | 2.39 | 46.37 | 47.5999 | 46.3 | 2235226 |
| 1710801600 | 46.37 | 0.74 | 1.62 | 45.99 | 46.68 | 45.53 | 3656740 |
| 1710542400 | 45.63 | -0.27 | -0.59 | 45.29 | 45.9 | 45.05 | 3712471 |
| 1710456000 | 45.9 | 0.23 | 0.50 | 45.74 | 46.3192 | 45.22 | 2404635 |
| 1710369600 | 45.67 | 0.08 | 0.18 | 45.68 | 46.035 | 45.57 | 1798609 |
| 1710283200 | 45.59 | 0.24 | 0.53 | 45.28 | 46.14 | 45.16 | 2183052 |
| 1710196800 | 45.35 | 0.59 | 1.32 | 44.53 | 45.38 | 44.035 | 2023893 |
| 1709941200 | 44.76 | 0.97 | 2.22 | 44.24 | 44.98 | 43.96 | 2181943 |
| 1709854800 | 43.79 | -0.99 | -2.21 | 45.09 | 45.29 | 43.54 | 2709367 |
| 1709768400 | 44.78 | -0.32 | -0.71 | 45.92 | 45.92 | 44.42 | 2425546 |
| 1709682000 | 45.1 | -0.55 | -1.20 | 45.4 | 45.62 | 44.61 | 4635903 |
| 1709595600 | 45.65 | -0.03 | -0.07 | 45.89 | 47.04 | 45.65 | 4976471 |
| 1709336400 | 45.68 | -0.02 | -0.04 | 45.1 | 47.21 | 45.1 | 4123693 |
| 1709250000 | 45.7 | -2.63 | -5.44 | 44.72 | 46.71 | 44.55 | 7915473 |
| 1709163600 | 48.33 | 0.92 | 1.94 | 46.81 | 48.43 | 46.78 | 3905288 |
| 1709077200 | 47.41 | 0.91 | 1.96 | 46.71 | 47.6 | 46.58 | 3089856 |
| 1708990800 | 46.5 | -0.75 | -1.59 | 47.1 | 47.34 | 46.16 | 2751280 |
| 1708731600 | 47.25 | 0.56 | 1.20 | 47.25 | 47.55 | 46.7 | 1919040 |
| 1708645200 | 46.69 | 0.27 | 0.58 | 46.71 | 47.03 | 46.41 | 2037485 |
| 1708558800 | 46.42 | -0.94 | -1.98 | 47.18 | 47.37 | 46.09 | 2953846 |
| 1708472400 | 47.36 | 1.96 | 4.32 | 45.02 | 47.595 | 45.02 | 4162293 |
| 1708126800 | 45.4 | -0.1 | -0.22 | 45.31 | 45.93 | 44.955 | 1721112 |
| 1708040400 | 45.5 | 1.62 | 3.69 | 44.78 | 45.905 | 44.42 | 2055335 |
| 1707954000 | 43.88 | 0.61 | 1.41 | 43.72 | 43.98 | 42.95 | 2204377 |
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
