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 | 2.40414507772 | 48.25 | 49.51 | 47.81 | 180404 | 48.80300924 | CS |
| 4 | -1.04 | -2.06144697721 | 50.45 | 50.575 | 46.39 | 239260 | 48.13830454 | CS |
| 12 | 2.77 | 5.93910806175 | 46.64 | 50.575 | 43.34 | 289510 | 47.66292363 | CS |
| 26 | 11.46 | 30.1976284585 | 37.95 | 50.575 | 37.19 | 324487 | 45.12016178 | CS |
| 52 | 3.82 | 8.37903048914 | 45.59 | 53.76 | 37.19 | 302821 | 46.05137422 | CS |
| 156 | -1.09 | -2.15841584158 | 50.5 | 54.15 | 36.16 | 347804 | 44.97804783 | CS |
| 260 | 6.61 | 15.4439252336 | 42.8 | 54.15 | 13.61 | 422722 | 37.96638034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 49.41 | 0.96 | 1.98 | 48.56 | 49.51 | 48.56 | 159689 |
| 1714084800 | 48.45 | -0.5 | -1.02 | 48.4625 | 48.69 | 47.81 | 189528 |
| 1713998400 | 48.95 | -0.23 | -0.47 | 48.95 | 49.255 | 48.43 | 207797 |
| 1713912000 | 49.18 | 1.1 | 2.29 | 48.14 | 49.29 | 48.14 | 171704 |
| 1713825600 | 48.08 | 0.06 | 0.12 | 48.25 | 48.58 | 47.82 | 173303 |
| 1713566400 | 48.02 | 0.72 | 1.52 | 47.1 | 48.34 | 46.7 | 282008 |
| 1713480000 | 47.3 | 0.56 | 1.20 | 47.01 | 47.65 | 46.54 | 311335 |
| 1713393600 | 46.74 | -0.26 | -0.55 | 47.37 | 47.37 | 46.7 | 217433 |
| 1713307200 | 47 | -0.31 | -0.66 | 46.51 | 47.34 | 46.39 | 263633 |
| 1713220800 | 47.31 | 0.47 | 1.00 | 47.36 | 47.39 | 46.72 | 244672 |
| 1712961600 | 46.84 | -0.88 | -1.84 | 47.33 | 47.94 | 46.59 | 160493 |
| 1712875200 | 47.72 | 0.4 | 0.85 | 47.42 | 48.125 | 46.875 | 179944 |
| 1712788800 | 47.32 | -2.42 | -4.87 | 48.18 | 48.26 | 46.74 | 286605 |
| 1712702400 | 49.74 | 0.76 | 1.55 | 49.31 | 50.06 | 48.8 | 162759 |
| 1712616000 | 48.98 | 0.68 | 1.41 | 48.69 | 49.29 | 48.69 | 190067 |
| 1712356800 | 48.3 | 0.08 | 0.17 | 48.21 | 48.49 | 47.84 | 256034 |
| 1712270400 | 48.22 | -0.07 | -0.14 | 48.77 | 48.85 | 48.065 | 398236 |
| 1712184000 | 48.29 | -0.17 | -0.35 | 48.17 | 48.865 | 48.14 | 221472 |
| 1712097600 | 48.46 | -0.99 | -2.00 | 48.75 | 49.025 | 48.15 | 442201 |
| 1712011200 | 49.45 | -0.84 | -1.67 | 50.45 | 50.575 | 48.96 | 266290 |
| 1711665600 | 50.29 | 0.43 | 0.86 | 49.82 | 50.435 | 49.6801 | 415763 |
| 1711579200 | 49.86 | 0.26 | 0.52 | 49.99 | 50.1699 | 49.665 | 252628 |
| 1711492800 | 49.6 | 0.18 | 0.36 | 49.61 | 50.2 | 49.035 | 680305 |
| 1711406400 | 49.42 | 0.17 | 0.35 | 49.5 | 49.87 | 49.38 | 190974 |
| 1711147200 | 49.25 | -0.34 | -0.69 | 49.88 | 49.88 | 48.97 | 220013 |
| 1711060800 | 49.59 | 0.39 | 0.79 | 49.47 | 49.96 | 49.315 | 258960 |
| 1710974400 | 49.2 | 1.56 | 3.27 | 47.47 | 49.36 | 47.31 | 241310 |
| 1710888000 | 47.64 | 0.02 | 0.04 | 47.38 | 47.87 | 47.24 | 210603 |
| 1710801600 | 47.62 | -0.52 | -1.08 | 47.93 | 48.2 | 47.54 | 264131 |
| 1710542400 | 48.14 | 1.65 | 3.55 | 46.16 | 48.57 | 46.16 | 970771 |
| 1710456000 | 46.49 | -1.67 | -3.47 | 47.67 | 47.77 | 46.16 | 224866 |
| 1710369600 | 48.16 | -0.49 | -1.01 | 48.44 | 48.91 | 48.011 | 186771 |
| 1710283200 | 48.65 | 0.18 | 0.37 | 48.28 | 48.66 | 47.4 | 252405 |
| 1710196800 | 48.47 | -1.05 | -2.12 | 49.17 | 49.63 | 48.38 | 215956 |
| 1709941200 | 49.52 | 0.52 | 1.06 | 49.55 | 49.9281 | 49.09 | 467916 |
| 1709854800 | 49 | 1.04 | 2.17 | 48.39 | 49.01 | 48.39 | 185926 |
| 1709768400 | 47.96 | 0.82 | 1.74 | 47.68 | 48.0699 | 47.59 | 156605 |
| 1709682000 | 47.14 | -0.29 | -0.61 | 47.2 | 47.75 | 46.83 | 255413 |
| 1709595600 | 47.43 | -0.11 | -0.23 | 47.56 | 47.78 | 46.89 | 289398 |
| 1709336400 | 47.54 | -0.01 | -0.02 | 47.5 | 47.67 | 47.1 | 228067 |
| 1709250000 | 47.55 | 0.67 | 1.43 | 47.53 | 47.99 | 47.16 | 344188 |
| 1709163600 | 46.88 | -0.16 | -0.34 | 46.61 | 47.4 | 46.47 | 165602 |
| 1709077200 | 47.04 | 0.04 | 0.09 | 47.34 | 47.54 | 46.77 | 179608 |
| 1708990800 | 47 | 0.35 | 0.75 | 46.33 | 47.1 | 46.12 | 226110 |
| 1708731600 | 46.65 | 0.25 | 0.54 | 46.51 | 47.03 | 46.185 | 168484 |
| 1708645200 | 46.4 | 0.17 | 0.37 | 46.07 | 46.61 | 45.83 | 213435 |
| 1708558800 | 46.23 | 0.02 | 0.04 | 46.05 | 46.58 | 46.015 | 199379 |
| 1708472400 | 46.21 | -1.32 | -2.78 | 46.73 | 47.16 | 46.09 | 211158 |
| 1708126800 | 47.53 | -0.71 | -1.47 | 47.76 | 48.3347 | 47.4 | 309986 |
| 1708040400 | 48.24 | 1.34 | 2.86 | 47.23 | 48.25 | 47.215 | 324715 |
| 1707954000 | 46.9 | 0.57 | 1.23 | 46.9 | 47.18 | 45.77 | 276754 |
| 1707867600 | 46.33 | -0.66 | -1.40 | 46 | 46.76 | 45.68 | 766010 |
| 1707781200 | 46.99 | 0.74 | 1.60 | 46.25 | 47.32 | 46.03 | 352876 |
| 1707522000 | 46.25 | 2 | 4.52 | 44.39 | 46.39 | 44.1723 | 505787 |
| 1707435600 | 44.25 | 0.45 | 1.03 | 43.86 | 44.43 | 43.34 | 272625 |
| 1707349200 | 43.8 | -0.57 | -1.28 | 44.05 | 44.42 | 43.5 | 452472 |
| 1707262800 | 44.37 | -2.24 | -4.81 | 44.84 | 46.32 | 44.16 | 596131 |
| 1707176400 | 46.61 | -0.88 | -1.85 | 46.64 | 47.24 | 46.05 | 272296 |
| 1706917200 | 47.49 | 0.08 | 0.17 | 46.66 | 47.75 | 46.66 | 255678 |
| 1706830800 | 47.41 | 0.84 | 1.80 | 46.77 | 47.42 | 45.81 | 277304 |
| 1706744400 | 46.57 | -0.62 | -1.31 | 47.23 | 48.02 | 46.55 | 989751 |
| 1706658000 | 47.19 | 0.25 | 0.53 | 46.53 | 47.22 | 46.5 | 263361 |
| 1706571600 | 46.94 | 0.51 | 1.10 | 46.34 | 47.03 | 45.96 | 147709 |
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
