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 | 1.17 | 2.54182055181 | 46.03 | 48.7 | 45.34 | 495871 | 47.13857513 | CS |
| 4 | 5.17 | 12.3007375684 | 42.03 | 48.7 | 42.03 | 478422 | 45.21214718 | CS |
| 12 | -3.97 | -7.7584522181 | 51.17 | 53.18 | 41 | 600688 | 46.00820792 | CS |
| 26 | 4.8 | 11.320754717 | 42.4 | 55 | 41 | 699116 | 46.88263095 | CS |
| 52 | 6.2 | 15.1219512195 | 41 | 55 | 35.83 | 869741 | 44.19178756 | CS |
| 156 | 6.2 | 15.1219512195 | 41 | 55 | 35.83 | 869741 | 44.19178756 | CS |
| 260 | 6.2 | 15.1219512195 | 41 | 55 | 35.83 | 869741 | 44.19178756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 47.2 | 1.07 | 2.32 | 46.3 | 47.76 | 46.25 | 466909 |
| 1715899200 | 46.13 | -0.85 | -1.81 | 46.94 | 47.02 | 45.91 | 444883 |
| 1715812800 | 46.98 | -1.27 | -2.63 | 48.25 | 48.31 | 46.7 | 485996 |
| 1715726400 | 48.25 | 0.81 | 1.71 | 48.04 | 48.7 | 47.64 | 675274 |
| 1715640000 | 47.44 | 1.95 | 4.29 | 45.47 | 47.895 | 45.43 | 622968 |
| 1715380800 | 45.49 | -0.69 | -1.49 | 46.03 | 46.5 | 45.34 | 250234 |
| 1715294400 | 46.18 | 1.29 | 2.87 | 44.95 | 46.875 | 44.79 | 452497 |
| 1715208000 | 44.89 | 0.15 | 0.34 | 44.52 | 44.95 | 44.45 | 294472 |
| 1715121600 | 44.74 | -0.16 | -0.36 | 45.07 | 45.42 | 44.44 | 375103 |
| 1715035200 | 44.9 | 0.1 | 0.22 | 44.95 | 45.24 | 44.53 | 331869 |
| 1714776000 | 44.8 | 0.19 | 0.43 | 45.26 | 45.56 | 44.27 | 475146 |
| 1714689600 | 44.61 | 0.13 | 0.29 | 44.85 | 45.085 | 43.98 | 320571 |
| 1714603200 | 44.48 | -0.29 | -0.65 | 44.68 | 45.44 | 43.65 | 294867 |
| 1714516800 | 44.77 | 0.16 | 0.36 | 44.21 | 45.16 | 44.21 | 350000 |
| 1714430400 | 44.61 | -0.84 | -1.85 | 45.83 | 45.91 | 44.58 | 407515 |
| 1714171200 | 45.45 | 0.61 | 1.36 | 45.13 | 46.12 | 45.04 | 392829 |
| 1714084800 | 44.84 | -0.2 | -0.44 | 44.45 | 45.59 | 43.425 | 603364 |
| 1713998400 | 45.04 | 0.2 | 0.45 | 44.75 | 45.485 | 44.51 | 565992 |
| 1713912000 | 44.84 | 0.94 | 2.14 | 43.97 | 45.13 | 43.97 | 386115 |
| 1713825600 | 43.9 | 1.23 | 2.88 | 42.69 | 44.8108 | 42.68 | 986017 |
| 1713566400 | 42.67 | 0.65 | 1.55 | 42.03 | 43.23 | 42.03 | 852735 |
| 1713480000 | 42.02 | -0.27 | -0.64 | 42.4 | 42.64 | 41.63 | 735484 |
| 1713393600 | 42.29 | 0.14 | 0.33 | 42.4 | 42.74 | 41.79 | 654293 |
| 1713307200 | 42.15 | -0.01 | -0.02 | 41.87 | 42.43 | 41 | 899893 |
| 1713220800 | 42.16 | -0.87 | -2.02 | 43.12 | 43.23 | 41.81 | 771357 |
| 1712961600 | 43.03 | -0.78 | -1.78 | 43.11 | 43.89 | 41.955 | 692183 |
| 1712875200 | 43.81 | 0.39 | 0.90 | 43.37 | 44.35 | 42.99 | 464135 |
| 1712788800 | 43.42 | -1.79 | -3.96 | 44.55 | 46.35 | 43.205 | 1090421 |
| 1712702400 | 45.21 | 0.66 | 1.48 | 44.64 | 45.33 | 44.01 | 351666 |
| 1712616000 | 44.55 | 0.51 | 1.16 | 44.64 | 45.06 | 44.22 | 418200 |
| 1712356800 | 44.04 | 2.05 | 4.88 | 42 | 44.65 | 42 | 1330124 |
| 1712270400 | 41.99 | -1.37 | -3.16 | 43.5 | 43.9613 | 41.78 | 1319767 |
| 1712184000 | 43.36 | -1.83 | -4.05 | 44.98 | 45.36 | 43.28 | 684421 |
| 1712097600 | 45.19 | -1.4 | -3.00 | 46.66 | 46.85 | 44.74 | 670412 |
| 1712011200 | 46.59 | -0.66 | -1.40 | 47.38 | 47.585 | 46.58 | 244047 |
| 1711665600 | 47.25 | 0.22 | 0.47 | 47.23 | 48.44 | 46.84 | 391462 |
| 1711579200 | 47.03 | 0.77 | 1.66 | 46.46 | 47.19 | 45.72 | 589397 |
| 1711492800 | 46.26 | 0.59 | 1.29 | 46.11 | 46.635 | 45.775 | 202812 |
| 1711406400 | 45.67 | -1.08 | -2.31 | 46.78 | 47.18 | 45.43 | 375036 |
| 1711147200 | 46.75 | 0 | 0.00 | 46.45 | 47.19 | 46.05 | 549336 |
| 1711060800 | 46.75 | 0.8 | 1.74 | 46.34 | 47.44 | 45.67 | 659171 |
| 1710974400 | 45.95 | 0.08 | 0.17 | 46.06 | 46.17 | 45.19 | 615408 |
| 1710888000 | 45.87 | -0.53 | -1.14 | 45.98 | 46.41 | 44.81 | 974046 |
| 1710801600 | 46.4 | -0.69 | -1.47 | 46.79 | 47.275 | 45.9 | 710434 |
| 1710542400 | 47.09 | 0.66 | 1.42 | 46.08 | 47.34 | 46.08 | 598105 |
| 1710456000 | 46.43 | -0.42 | -0.90 | 46.93 | 46.96 | 45.91 | 406562 |
| 1710369600 | 46.85 | -0.18 | -0.38 | 47.25 | 48.07 | 46.645 | 530895 |
| 1710283200 | 47.03 | -0.4 | -0.84 | 47.43 | 47.43 | 46.25 | 287220 |
| 1710196800 | 47.43 | 0.25 | 0.53 | 47.18 | 47.65 | 46.2 | 538890 |
| 1709941200 | 47.18 | -1.22 | -2.52 | 48.91 | 48.91 | 46.71 | 433845 |
| 1709854800 | 48.4 | 0.21 | 0.44 | 48.3 | 49.1599 | 48.3 | 182638 |
| 1709768400 | 48.19 | -0.17 | -0.35 | 48.55 | 49.04 | 47.77 | 184061 |
| 1709682000 | 48.36 | -1.88 | -3.74 | 50.39 | 50.46 | 48.005 | 618753 |
| 1709595600 | 50.24 | 2.41 | 5.04 | 48.47 | 51.405 | 48.2 | 971840 |
| 1709336400 | 47.83 | -2.18 | -4.36 | 50.5 | 50.8799 | 47.58 | 613884 |
| 1709250000 | 50.01 | -1.22 | -2.38 | 48 | 50.04 | 44.75 | 2512878 |
| 1709163600 | 51.23 | -0.22 | -0.43 | 51.25 | 52.13 | 49.45 | 938776 |
| 1709077200 | 51.45 | 0.45 | 0.88 | 50.97 | 51.86 | 50.76 | 719019 |
| 1708990800 | 51 | -1 | -1.92 | 52 | 53.18 | 50.82 | 527691 |
| 1708731600 | 52 | 0.7 | 1.36 | 51.17 | 52.1 | 50.44 | 413576 |
| 1708645200 | 51.3 | -0.68 | -1.31 | 53.26 | 55 | 50.89 | 1137462 |
| 1708558800 | 51.98 | 2.74 | 5.56 | 49.02 | 52.9446 | 49.02 | 1509678 |
| 1708472400 | 49.24 | -0.01 | -0.02 | 49 | 50.05 | 48.63 | 488045 |
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
