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 | -0.81 | -1.7494600432 | 46.3 | 47.32 | 45.05 | 7274458 | 45.90844083 | CS |
| 4 | -6.86 | -13.1041069723 | 52.35 | 54.54 | 45.05 | 5531216 | 48.47622064 | CS |
| 12 | -4.9 | -9.72415161738 | 50.39 | 55.655 | 45.05 | 4602445 | 50.86513381 | CS |
| 26 | -1.76 | -3.72486772487 | 47.25 | 55.655 | 44.6 | 5041170 | 49.29831196 | CS |
| 52 | -17.475 | -27.7535138569 | 62.965 | 65.58 | 43.77 | 4673983 | 51.52610791 | CS |
| 156 | -14.72 | -24.4477661518 | 60.21 | 65.58 | 28.875 | 6395825 | 44.7532668 | CS |
| 260 | -22.02 | -32.6173900163 | 67.51 | 74.29 | 28.875 | 6136461 | 48.27778222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 45.45 | -0.1 | -0.22 | 45.55 | 45.9999 | 45.1 | 4932130 |
| 1714084800 | 45.55 | -0.29 | -0.63 | 45.5 | 46.21 | 45.46 | 5171706 |
| 1713998400 | 45.84 | -0.17 | -0.37 | 46 | 46.16 | 45.05 | 7357271 |
| 1713912000 | 46.01 | -0.55 | -1.18 | 46.92 | 47.0891 | 45.98 | 7964309 |
| 1713825600 | 46.56 | 1.1 | 2.42 | 45.98 | 47.32 | 45.98 | 7881122 |
| 1713566400 | 45.46 | -0.42 | -0.92 | 46.3 | 46.85 | 45.4 | 7997884 |
| 1713480000 | 45.88 | -4.35 | -8.66 | 48.09 | 48.214 | 45.44 | 21514724 |
| 1713393600 | 50.23 | -0.28 | -0.55 | 50.56 | 50.8 | 49.85 | 9068811 |
| 1713307200 | 50.51 | 0.26 | 0.52 | 49.77 | 50.765 | 49.51 | 4491770 |
| 1713220800 | 50.25 | -0.18 | -0.36 | 50.8 | 51.345 | 50.09 | 5165297 |
| 1712961600 | 50.43 | -1.18 | -2.29 | 51.09 | 51.24 | 50.155 | 2881466 |
| 1712875200 | 51.61 | -0.25 | -0.48 | 51.62 | 51.93 | 51.04 | 2586774 |
| 1712788800 | 51.86 | -0.59 | -1.12 | 51.93 | 52.23 | 51.56 | 2345524 |
| 1712702400 | 52.45 | 0.01 | 0.02 | 52.17 | 52.4897 | 51.7601 | 2316529 |
| 1712616000 | 52.44 | -0.74 | -1.39 | 53.59 | 53.65 | 52.26 | 2753612 |
| 1712356800 | 53.18 | 0.59 | 1.12 | 52.7 | 53.4 | 52.4 | 2163702 |
| 1712270400 | 52.59 | -1.37 | -2.54 | 54.29 | 54.54 | 52.48 | 3386271 |
| 1712184000 | 53.96 | 1.05 | 1.98 | 52.55 | 54.125 | 52.52 | 3187424 |
| 1712097600 | 52.91 | -0.27 | -0.51 | 52.96 | 53 | 52.22 | 2192146 |
| 1712011200 | 53.18 | 1.48 | 2.86 | 52.35 | 54.091 | 52.2 | 4666764 |
| 1711665600 | 51.7 | 0.22 | 0.43 | 51.87 | 52.2 | 51.54 | 4729079 |
| 1711579200 | 51.48 | 0.63 | 1.24 | 51.15 | 51.5 | 50.938 | 2288511 |
| 1711492800 | 50.85 | 0.53 | 1.05 | 51.15 | 51.415 | 50.665 | 2685948 |
| 1711406400 | 50.32 | 0.22 | 0.44 | 50.27 | 50.52 | 50.015 | 2186561 |
| 1711147200 | 50.1 | -0.25 | -0.50 | 50.11 | 50.4 | 49.79 | 2684640 |
| 1711060800 | 50.35 | -0.22 | -0.44 | 50.76 | 51.4603 | 50.305 | 2861713 |
| 1710974400 | 50.57 | -0.21 | -0.41 | 50.51 | 50.95 | 50.16 | 3688839 |
| 1710888000 | 50.78 | 0.17 | 0.34 | 50.66 | 51.07 | 50.49 | 3668760 |
| 1710801600 | 50.61 | -0.42 | -0.82 | 50.85 | 51.21 | 50.44 | 4174641 |
| 1710542400 | 51.03 | -1.33 | -2.54 | 52.14 | 52.66 | 50.885 | 5717783 |
| 1710456000 | 52.36 | -0.99 | -1.86 | 53.08 | 53.52 | 51.64 | 4323354 |
| 1710369600 | 53.35 | 0.4 | 0.76 | 52.97 | 53.79 | 52.73 | 3831370 |
| 1710283200 | 52.95 | 0.34 | 0.65 | 52.77 | 53.345 | 52.6 | 2965323 |
| 1710196800 | 52.61 | 1.1 | 2.14 | 51.63 | 52.915 | 51.51 | 3512787 |
| 1709941200 | 51.51 | 0.02 | 0.04 | 51.4 | 51.8975 | 51.345 | 3166459 |
| 1709854800 | 51.49 | 0.91 | 1.80 | 50.67 | 51.595 | 50.595 | 3420565 |
| 1709768400 | 50.58 | -0.33 | -0.65 | 51.44 | 51.49 | 50.44 | 3365139 |
| 1709682000 | 50.91 | 0.21 | 0.41 | 50.28 | 51.5 | 49.98 | 4231161 |
| 1709595600 | 50.7 | -0.58 | -1.13 | 51.3 | 51.33 | 50.05 | 4397897 |
| 1709336400 | 51.28 | -3.24 | -5.94 | 53.4 | 53.48 | 50.71 | 10346135 |
| 1709250000 | 54.52 | 0.9 | 1.68 | 53.74 | 54.79 | 53.43 | 5979465 |
| 1709163600 | 53.62 | 0.22 | 0.41 | 52.95 | 53.91 | 52.8025 | 3619708 |
| 1709077200 | 53.4 | -0.53 | -0.98 | 54.26 | 54.33 | 53.13 | 3463133 |
| 1708990800 | 53.93 | -0.82 | -1.50 | 54.75 | 54.91 | 53.82 | 3007147 |
| 1708731600 | 54.75 | 1.1 | 2.05 | 53.79 | 55.005 | 53.71 | 3320728 |
| 1708645200 | 53.65 | 0.16 | 0.30 | 54.31 | 54.38 | 53.555 | 2512809 |
| 1708558800 | 53.49 | 0.43 | 0.81 | 52.93 | 53.71 | 52.6276 | 4060958 |
| 1708472400 | 53.06 | -2.19 | -3.96 | 55 | 55.045 | 52.62 | 5232294 |
| 1708126800 | 55.25 | 0.28 | 0.51 | 54.9 | 55.655 | 54.68 | 4400156 |
| 1708040400 | 54.97 | 0.49 | 0.90 | 54.65 | 55.14 | 54.34 | 3753046 |
| 1707954000 | 54.48 | 0.62 | 1.15 | 54.05 | 54.79 | 54 | 4445761 |
| 1707867600 | 53.86 | -0.6 | -1.10 | 53.62 | 54.34 | 53.25 | 4480642 |
| 1707781200 | 54.46 | 0.84 | 1.57 | 53.44 | 54.49 | 53.44 | 4271655 |
| 1707522000 | 53.62 | 0.01 | 0.02 | 53.79 | 53.855 | 53.09 | 3364807 |
| 1707435600 | 53.61 | 0.86 | 1.63 | 53.52 | 54.3 | 53.3 | 6140686 |
| 1707349200 | 52.75 | 0.58 | 1.11 | 52.4 | 53.39 | 52.265 | 6730188 |
| 1707262800 | 52.17 | 1.06 | 2.07 | 51.44 | 52.365 | 51.225 | 5013626 |
| 1707176400 | 51.11 | 0.63 | 1.25 | 49.99 | 51.385 | 49.82 | 5923469 |
| 1706917200 | 50.48 | -0.37 | -0.73 | 50.39 | 50.79 | 49.85 | 3881747 |
| 1706830800 | 50.85 | 1.93 | 3.95 | 49.94 | 51.22 | 49.85 | 5728087 |
| 1706744400 | 48.92 | -0.59 | -1.19 | 49.36 | 49.8154 | 48.91 | 3618221 |
| 1706658000 | 49.51 | -0.89 | -1.77 | 49.86 | 49.953 | 49.355 | 4928935 |
| 1706571600 | 50.4 | 0.37 | 0.74 | 49.9 | 50.635 | 49.41 | 4098291 |
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
