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 | 1.16 | 2.54385964912 | 45.6 | 47.37 | 45.5065 | 819544 | 46.4004882 | CS |
| 4 | 1.11 | 2.43154435926 | 45.65 | 48.305 | 45.31 | 1176946 | 46.77433232 | CS |
| 12 | 6.37 | 15.7712305026 | 40.39 | 48.305 | 40.04 | 1183507 | 44.33736897 | CS |
| 26 | 10.65 | 29.4932151759 | 36.11 | 48.305 | 35.52 | 995006 | 41.95327595 | CS |
| 52 | 14.39 | 44.4547420451 | 32.37 | 48.305 | 32.05 | 989526 | 39.63082814 | CS |
| 156 | 6.17 | 15.2007883715 | 40.59 | 48.305 | 23.89 | 998101 | 35.20350404 | CS |
| 260 | -1.72 | -3.54785478548 | 48.48 | 54.16 | 18.98 | 1050879 | 35.82083172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 46.76 | 0.41 | 0.88 | 46.13 | 47.125 | 46.11 | 621967 |
| 1714084800 | 46.35 | -0.38 | -0.81 | 46.23 | 46.56 | 45.96 | 888194 |
| 1713998400 | 46.73 | -0.35 | -0.74 | 47.17 | 47.37 | 46.525 | 776886 |
| 1713912000 | 47.08 | 1.04 | 2.26 | 46.32 | 47.32 | 46.18 | 795221 |
| 1713825600 | 46.04 | 0.24 | 0.52 | 45.83 | 46.5 | 45.62 | 965574 |
| 1713566400 | 45.8 | 0.17 | 0.37 | 45.6 | 46.13 | 45.5065 | 671843 |
| 1713480000 | 45.63 | -0.04 | -0.09 | 46.07 | 46.19 | 45.6 | 1013108 |
| 1713393600 | 45.67 | -0.71 | -1.53 | 46.95 | 47.078 | 45.42 | 1060646 |
| 1713307200 | 46.38 | -0.03 | -0.06 | 46.25 | 46.44 | 45.785 | 1507676 |
| 1713220800 | 46.41 | -0.25 | -0.54 | 47.18 | 47.41 | 46.12 | 940655 |
| 1712961600 | 46.66 | -0.43 | -0.91 | 46.79 | 47.18 | 46.48 | 707760 |
| 1712875200 | 47.09 | -0.39 | -0.82 | 47.59 | 47.59 | 46.94 | 861908 |
| 1712788800 | 47.48 | -0.23 | -0.48 | 47 | 47.62 | 46.63 | 613326 |
| 1712702400 | 47.71 | -0.18 | -0.38 | 48.14 | 48.305 | 47.34 | 977114 |
| 1712616000 | 47.89 | 0.01 | 0.02 | 48.16 | 48.25 | 47.85 | 1767693 |
| 1712356800 | 47.88 | 0.74 | 1.57 | 47.38 | 48.11 | 47.31 | 2298249 |
| 1712270400 | 47.14 | 0.13 | 0.28 | 47.37 | 47.6 | 46.87 | 1608749 |
| 1712184000 | 47.01 | 0.72 | 1.56 | 46.26 | 47.02 | 46.26 | 1606181 |
| 1712097600 | 46.29 | 0.31 | 0.67 | 45.83 | 46.31 | 45.65 | 1302474 |
| 1712011200 | 45.98 | 0.3 | 0.66 | 45.65 | 46.14 | 45.31 | 1998726 |
| 1711665600 | 45.68 | -0.05 | -0.11 | 45.83 | 46.025 | 45.56 | 833914 |
| 1711579200 | 45.73 | 0.12 | 0.26 | 45.63 | 45.886 | 45.475 | 1498681 |
| 1711492800 | 45.61 | 0.07 | 0.15 | 45.65 | 45.75 | 45.4 | 723820 |
| 1711406400 | 45.54 | -0.08 | -0.18 | 45.81 | 45.94 | 45.515 | 495581 |
| 1711147200 | 45.62 | -0.33 | -0.72 | 45.95 | 46.06 | 45.57 | 681205 |
| 1711060800 | 45.95 | 0.93 | 2.07 | 45.21 | 45.975 | 45.21 | 832340 |
| 1710974400 | 45.02 | 0.15 | 0.33 | 44.76 | 45.27 | 44.685 | 953253 |
| 1710888000 | 44.87 | 0.32 | 0.72 | 44.53 | 44.87 | 44.44 | 2219418 |
| 1710801600 | 44.55 | 0.31 | 0.70 | 44.34 | 44.715 | 44.24 | 1179296 |
| 1710542400 | 44.24 | 0.09 | 0.20 | 43.87 | 44.68 | 43.87 | 2228813 |
| 1710456000 | 44.15 | -0.6 | -1.34 | 44.77 | 45.09 | 43.9 | 955830 |
| 1710369600 | 44.75 | 0.71 | 1.61 | 44.2 | 44.93 | 44.2 | 1192404 |
| 1710283200 | 44.04 | 0.02 | 0.05 | 43.93 | 44.29 | 43.52 | 1253099 |
| 1710196800 | 44.02 | 0.64 | 1.48 | 43.21 | 44.11 | 43 | 1286102 |
| 1709941200 | 43.38 | -0.21 | -0.48 | 43.89 | 43.91 | 43.17 | 824780 |
| 1709854800 | 43.59 | 1.09 | 2.56 | 42.6 | 43.65 | 42.6 | 1858800 |
| 1709768400 | 42.5 | 0.22 | 0.52 | 42.55 | 42.9347 | 42.37 | 1348371 |
| 1709682000 | 42.28 | 0 | 0.00 | 42.12 | 42.4325 | 41.94 | 1242656 |
| 1709595600 | 42.28 | -0.36 | -0.84 | 42.77 | 42.96 | 42.12 | 1241210 |
| 1709336400 | 42.64 | 0.32 | 0.76 | 42.31 | 42.75 | 42.21 | 835142 |
| 1709250000 | 42.32 | -0.11 | -0.26 | 42.78 | 42.78 | 41.78 | 2004320 |
| 1709163600 | 42.43 | -0.14 | -0.33 | 42.48 | 42.78 | 42.22 | 1054750 |
| 1709077200 | 42.57 | -0.29 | -0.68 | 42.99 | 43.05 | 42.23 | 1822469 |
| 1708990800 | 42.86 | 0.74 | 1.76 | 41.88 | 42.93 | 41.78 | 1512185 |
| 1708731600 | 42.12 | 0.28 | 0.67 | 41.84 | 42.32 | 41.765 | 1584264 |
| 1708645200 | 41.84 | -0.7 | -1.65 | 43 | 43.11 | 41.6 | 1982904 |
| 1708558800 | 42.54 | 0.33 | 0.78 | 43.23 | 43.59 | 41.88 | 1732474 |
| 1708472400 | 42.21 | -0.69 | -1.61 | 42.22 | 42.65 | 42.09 | 1618691 |
| 1708126800 | 42.9 | -0.08 | -0.19 | 43 | 43.64 | 42.78 | 992120 |
| 1708040400 | 42.98 | 1.01 | 2.41 | 42.18 | 43.1 | 42.18 | 1059535 |
| 1707954000 | 41.97 | 0.68 | 1.65 | 41.67 | 42.04 | 41.46 | 839926 |
| 1707867600 | 41.29 | -0.72 | -1.71 | 41.06 | 41.62 | 40.785 | 940757 |
| 1707781200 | 42.01 | 0.51 | 1.23 | 41.41 | 42.225 | 41.41 | 690671 |
| 1707522000 | 41.5 | 0.16 | 0.39 | 41.49 | 41.64 | 41.23 | 616975 |
| 1707435600 | 41.34 | 0.25 | 0.61 | 41.16 | 41.44 | 41.03 | 1026793 |
| 1707349200 | 41.09 | 0.57 | 1.41 | 40.85 | 41.43 | 40.56 | 1038290 |
| 1707262800 | 40.52 | 0.19 | 0.47 | 40.33 | 40.59 | 40.23 | 685686 |
| 1707176400 | 40.33 | -0.65 | -1.59 | 40.43 | 40.5184 | 40.04 | 450621 |
| 1706917200 | 40.98 | 0.25 | 0.61 | 40.39 | 41.11 | 40.27 | 943301 |
| 1706830800 | 40.73 | 0.8 | 2.00 | 40.19 | 40.855 | 39.69 | 1266975 |
| 1706744400 | 39.93 | -1.04 | -2.54 | 41.1 | 41.1 | 39.87 | 1219897 |
| 1706658000 | 40.97 | -0.16 | -0.39 | 40.86 | 41.03 | 40.3475 | 1028089 |
| 1706571600 | 41.13 | 0.64 | 1.58 | 40.545 | 41.14 | 40.12 | 922252 |
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
