We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 2.16622458002 | 45.24 | 46.62 | 45.14 | 1235073 | 46.17304741 | CS |
| 4 | 0.32 | 0.697167755991 | 45.9 | 49.14 | 44.97 | 1286590 | 47.00623506 | CS |
| 12 | 7.7 | 19.989615784 | 38.52 | 49.14 | 37.1 | 1615968 | 42.56020851 | CS |
| 26 | 1.33 | 2.96279795055 | 44.89 | 49.14 | 36.95 | 1738610 | 41.97597463 | CS |
| 52 | 10.21 | 28.3532352124 | 36.01 | 49.14 | 32.92 | 1672144 | 41.40417915 | CS |
| 156 | 30.32 | 190.691823899 | 15.9 | 51.285 | 15.86 | 1820803 | 34.93652872 | CS |
| 260 | 17.94 | 63.4370579915 | 28.28 | 51.285 | 4.5 | 2635989 | 23.19765812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 46.43 | 0.21 | 0.45 | 46.21 | 46.62 | 45.595 | 1363583 |
| 1713998400 | 46.22 | 0.06 | 0.13 | 45.76 | 46.28 | 45.56 | 986465 |
| 1713912000 | 46.16 | 0.11 | 0.24 | 45.85 | 46.49 | 45.3601 | 1404579 |
| 1713825600 | 46.05 | 0.06 | 0.13 | 45.82 | 46.62 | 45.16 | 1118871 |
| 1713566400 | 45.99 | 0.8 | 1.77 | 45.24 | 46.14 | 45.14 | 1307299 |
| 1713480000 | 45.19 | -0.09 | -0.20 | 45.37 | 45.82 | 44.97 | 1273255 |
| 1713393600 | 45.28 | -0.67 | -1.46 | 46.02 | 46.42 | 45.17 | 1165030 |
| 1713307200 | 45.95 | -0.56 | -1.20 | 46.13 | 46.28 | 45.38 | 998914 |
| 1713220800 | 46.51 | -0.53 | -1.13 | 47.3 | 47.62 | 46.35 | 1230944 |
| 1712961600 | 47.04 | -0.66 | -1.38 | 48.07 | 48.64 | 46.84 | 1261853 |
| 1712875200 | 47.7 | -0.41 | -0.85 | 47.81 | 48.06 | 47.29 | 1186420 |
| 1712788800 | 48.11 | 0.19 | 0.40 | 47.5 | 48.32 | 47.2761 | 1593815 |
| 1712702400 | 47.92 | -0.26 | -0.54 | 48.48 | 48.48 | 47.54 | 1329570 |
| 1712616000 | 48.18 | -0.79 | -1.61 | 48.95 | 49.14 | 48.16 | 1019063 |
| 1712356800 | 48.97 | 0.55 | 1.14 | 48.46 | 49.095 | 48.25 | 1234684 |
| 1712270400 | 48.42 | 0.05 | 0.10 | 48.76 | 48.84 | 48.09 | 1377929 |
| 1712184000 | 48.37 | 1.43 | 3.05 | 47.08 | 48.395 | 47 | 1946142 |
| 1712097600 | 46.94 | 0.51 | 1.10 | 46.7 | 47.02 | 46.27 | 1281346 |
| 1712011200 | 46.43 | 0.73 | 1.60 | 45.9 | 46.56 | 45.4025 | 1469756 |
| 1711665600 | 45.7 | 0.59 | 1.31 | 45.66 | 45.84 | 45.16 | 1861516 |
| 1711579200 | 45.11 | 0.36 | 0.80 | 44.69 | 45.13 | 44.6 | 1161548 |
| 1711492800 | 44.75 | -0.53 | -1.17 | 45.32 | 45.42 | 44.71 | 1250770 |
| 1711406400 | 45.28 | 0.98 | 2.21 | 44.58 | 45.43 | 44.58 | 1266072 |
| 1711147200 | 44.3 | -0.44 | -0.98 | 44.8 | 44.875 | 44.215 | 1013420 |
| 1711060800 | 44.74 | 0.04 | 0.09 | 45 | 45.25 | 44.64 | 2360426 |
| 1710974400 | 44.7 | -0.08 | -0.18 | 44.48 | 45.01 | 44.21 | 1530211 |
| 1710888000 | 44.78 | 1.16 | 2.66 | 43.62 | 44.83 | 43.57 | 1460372 |
| 1710801600 | 43.62 | 0.24 | 0.55 | 43.51 | 43.73 | 43.09 | 2141323 |
| 1710542400 | 43.38 | -0.02 | -0.05 | 43.26 | 43.92 | 43.08 | 3157976 |
| 1710456000 | 43.4 | 0.1 | 0.23 | 43.43 | 43.69 | 43.14 | 1770801 |
| 1710369600 | 43.3 | 1.16 | 2.75 | 42.56 | 43.86 | 42.45 | 3380532 |
| 1710283200 | 42.14 | 0.13 | 0.31 | 41.93 | 42.33 | 41.705 | 2292889 |
| 1710196800 | 42.01 | 0.89 | 2.16 | 40.94 | 42.04 | 40.73 | 2198898 |
| 1709941200 | 41.12 | 0.32 | 0.78 | 40.82 | 41.5 | 40.77 | 2390882 |
| 1709854800 | 40.8 | 1.44 | 3.66 | 39.4 | 41.01 | 39.24 | 3119675 |
| 1709768400 | 39.36 | 0.21 | 0.54 | 39.63 | 39.795 | 39.025 | 1687157 |
| 1709682000 | 39.15 | 0.36 | 0.93 | 38.64 | 39.55 | 38.54 | 2294576 |
| 1709595600 | 38.79 | -1.66 | -4.10 | 40.28 | 40.64 | 38.75 | 2644627 |
| 1709336400 | 40.45 | 0.78 | 1.97 | 40.11 | 40.6 | 39.96 | 1908207 |
| 1709250000 | 39.67 | 0.42 | 1.07 | 39.52 | 39.93 | 39.225 | 2030510 |
| 1709163600 | 39.25 | -0.81 | -2.02 | 39.76 | 40.16 | 39.14 | 1820752 |
| 1709077200 | 40.06 | 0.33 | 0.83 | 40 | 40.33 | 39.78 | 1330060 |
| 1708990800 | 39.73 | 0.34 | 0.86 | 39.15 | 39.795 | 38.895 | 984606 |
| 1708731600 | 39.39 | -0.39 | -0.98 | 39.26 | 39.47 | 38.84 | 2121690 |
| 1708645200 | 39.78 | 0.31 | 0.79 | 39.25 | 39.92 | 38.97 | 1610440 |
| 1708558800 | 39.47 | 0.9 | 2.33 | 38.99 | 39.85 | 38.77 | 1132044 |
| 1708472400 | 38.57 | -0.62 | -1.58 | 39.01 | 39.25 | 38.49 | 1279044 |
| 1708126800 | 39.19 | -0.42 | -1.06 | 39.46 | 39.51 | 38.93 | 1226185 |
| 1708040400 | 39.61 | 1.57 | 4.13 | 38.12 | 39.955 | 38.12 | 1739413 |
| 1707954000 | 38.04 | -0.1 | -0.26 | 38.49 | 38.775 | 37.92 | 1438061 |
| 1707867600 | 38.14 | -0.57 | -1.47 | 38.45 | 38.55 | 37.6906 | 1456459 |
| 1707781200 | 38.71 | 0.82 | 2.16 | 38.14 | 39.14 | 38.14 | 1435865 |
| 1707522000 | 37.89 | -0.32 | -0.84 | 38.21 | 38.5 | 37.67 | 1166279 |
| 1707435600 | 38.21 | 0.24 | 0.63 | 37.83 | 38.24 | 37.56 | 1786401 |
| 1707349200 | 37.97 | 0.01 | 0.03 | 38.14 | 38.3207 | 37.6 | 1311117 |
| 1707262800 | 37.96 | 0.28 | 0.74 | 37.82 | 38.425 | 37.71 | 1236799 |
| 1707176400 | 37.68 | -0.14 | -0.37 | 37.58 | 38.08 | 37.1 | 1673993 |
| 1706917200 | 37.82 | -0.73 | -1.89 | 38.52 | 38.52 | 37.81 | 1876043 |
| 1706830800 | 38.55 | -0.15 | -0.39 | 39.01 | 39.29 | 38.09 | 2540353 |
| 1706744400 | 38.7 | -1.14 | -2.86 | 39.79 | 39.92 | 38.665 | 2462666 |
| 1706658000 | 39.84 | 0.86 | 2.21 | 38.48 | 39.955 | 38.48 | 2498739 |
| 1706571600 | 38.98 | 0.42 | 1.09 | 38.42 | 39 | 38.08 | 2686863 |
| 1706312400 | 38.56 | 0.26 | 0.68 | 38.43 | 38.8 | 37.67 | 2557751 |
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
