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 | 2.35 | 5.7924574809 | 40.57 | 43.44 | 40.53 | 307960 | 42.02696736 | CS |
| 4 | -3.15 | -6.83742131539 | 46.07 | 46.46 | 40.1 | 371057 | 42.53912768 | CS |
| 12 | -4.06 | -8.64197530864 | 46.98 | 54.405 | 36.8 | 516028 | 46.16360455 | CS |
| 26 | 8.16 | 23.4752589183 | 34.76 | 54.405 | 33.8 | 508081 | 45.67550845 | CS |
| 52 | -27.415 | -38.9777493424 | 70.335 | 70.505 | 33.8 | 585641 | 46.80931158 | CS |
| 156 | -53.57 | -55.5187066017 | 96.49 | 128.36 | 33.8 | 403712 | 62.64240304 | CS |
| 260 | 1.02 | 2.43436754177 | 41.9 | 128.36 | 28.76 | 348253 | 59.62238229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 42.18 | -0.59 | -1.38 | 41.75 | 42.325 | 41.21 | 230733 |
| 1713998400 | 42.77 | -0.02 | -0.05 | 42.53 | 43 | 42.26 | 273095 |
| 1713912000 | 42.79 | 0.93 | 2.22 | 41.78 | 43.44 | 41.78 | 309129 |
| 1713825600 | 41.86 | 0.87 | 2.12 | 41.24 | 41.98 | 40.74 | 321387 |
| 1713566400 | 40.99 | 0.13 | 0.32 | 40.57 | 41.67 | 40.53 | 405454 |
| 1713480000 | 40.86 | 0.3 | 0.74 | 40.63 | 41.13 | 40.1 | 367590 |
| 1713393600 | 40.56 | -0.07 | -0.17 | 41.03 | 41.3 | 40.36 | 456236 |
| 1713307200 | 40.63 | -0.15 | -0.37 | 40.3101 | 41.025 | 40.24 | 310017 |
| 1713220800 | 40.78 | -0.82 | -1.97 | 41.83 | 42.235 | 40.56 | 373123 |
| 1712961600 | 41.6 | -0.98 | -2.30 | 42.19 | 42.5 | 41.28 | 270734 |
| 1712875200 | 42.58 | 1.08 | 2.60 | 41.91 | 42.93 | 41.52 | 343595 |
| 1712788800 | 41.5 | -2.76 | -6.24 | 42.41 | 42.58 | 41.21 | 372344 |
| 1712702400 | 44.26 | 0.48 | 1.10 | 43.94 | 44.7 | 43.63 | 278747 |
| 1712616000 | 43.78 | 0.25 | 0.57 | 44.28 | 45.14 | 43.77 | 371364 |
| 1712356800 | 43.53 | -0.21 | -0.48 | 43.3 | 44.29 | 43.03 | 335472 |
| 1712270400 | 43.74 | 0.55 | 1.27 | 43.64 | 44.52 | 43.45 | 362809 |
| 1712184000 | 43.19 | -0.54 | -1.23 | 43.33 | 44.2 | 42.86 | 477447 |
| 1712097600 | 43.73 | -1.48 | -3.27 | 44.6 | 44.6 | 42.31 | 686278 |
| 1712011200 | 45.21 | -0.6 | -1.31 | 46.07 | 46.46 | 44.83 | 504529 |
| 1711665600 | 45.81 | -0.34 | -0.74 | 46.15 | 46.65 | 45.755 | 512089 |
| 1711579200 | 46.15 | 0.26 | 0.57 | 46.39 | 47.2 | 45.91 | 416036 |
| 1711492800 | 45.89 | -1.36 | -2.88 | 47.85 | 47.885 | 45.85 | 296918 |
| 1711406400 | 47.25 | 0.85 | 1.83 | 46.38 | 47.8 | 46.15 | 414449 |
| 1711147200 | 46.4 | -1.84 | -3.81 | 48.25 | 48.38 | 46.1 | 311682 |
| 1711060800 | 48.24 | 0.98 | 2.07 | 47.45 | 48.42 | 47.095 | 386222 |
| 1710974400 | 47.26 | 1.12 | 2.43 | 46.17 | 47.79 | 45.84 | 525014 |
| 1710888000 | 46.14 | -1.28 | -2.70 | 46.94 | 47.92 | 45.95 | 524848 |
| 1710801600 | 47.42 | -1.16 | -2.39 | 48.95 | 49.3474 | 47.23 | 518876 |
| 1710542400 | 48.58 | -0.56 | -1.14 | 49.14 | 49.185 | 48.155 | 1992554 |
| 1710456000 | 49.14 | -2.24 | -4.36 | 51.26 | 51.51 | 48.455 | 575628 |
| 1710369600 | 51.38 | 0.85 | 1.68 | 50.22 | 52.45 | 50.22 | 481292 |
| 1710283200 | 50.53 | 0.46 | 0.92 | 50.08 | 50.935 | 49.42 | 443710 |
| 1710196800 | 50.07 | -0.34 | -0.67 | 50.73 | 51.9633 | 49.98 | 491105 |
| 1709941200 | 50.41 | -1.38 | -2.66 | 52.63 | 54.405 | 50.375 | 775977 |
| 1709854800 | 51.79 | 1.75 | 3.50 | 49.94 | 52.02 | 49.94 | 652498 |
| 1709768400 | 50.04 | -0.46 | -0.91 | 51 | 51.31 | 49 | 681257 |
| 1709682000 | 50.5 | 1 | 2.02 | 48.89 | 50.67 | 48.43 | 471587 |
| 1709595600 | 49.5 | -0.58 | -1.16 | 50.2 | 50.86 | 49.3215 | 651298 |
| 1709336400 | 50.08 | 1.32 | 2.71 | 49.01 | 50.36 | 47.75 | 551013 |
| 1709250000 | 48.76 | 1.65 | 3.50 | 47.98 | 49.12 | 47.37 | 452698 |
| 1709163600 | 47.11 | -0.21 | -0.44 | 46.49 | 47.345 | 46.17 | 783863 |
| 1709077200 | 47.32 | 0.83 | 1.79 | 47.18 | 47.36 | 46.13 | 434748 |
| 1708990800 | 46.49 | -0.28 | -0.60 | 46.8 | 48.06 | 46.35 | 597685 |
| 1708731600 | 46.77 | 2.05 | 4.58 | 44.65 | 46.99 | 44.53 | 660661 |
| 1708645200 | 44.72 | 0.81 | 1.84 | 43.63 | 44.835 | 42.77 | 774286 |
| 1708558800 | 43.91 | -0.56 | -1.26 | 40.68 | 44.02 | 36.8 | 1393759 |
| 1708472400 | 44.47 | -0.73 | -1.62 | 44.21 | 44.81 | 43.7701 | 868979 |
| 1708126800 | 45.2 | -2.6 | -5.44 | 47 | 47 | 45.03 | 528920 |
| 1708040400 | 47.8 | 0.92 | 1.96 | 47.41 | 48.53 | 46.94 | 433771 |
| 1707954000 | 46.88 | 2.34 | 5.25 | 45.46 | 47 | 45 | 352777 |
| 1707867600 | 44.54 | -3.77 | -7.80 | 46.18 | 46.43 | 44.08 | 484457 |
| 1707781200 | 48.31 | 2.02 | 4.36 | 46.71 | 49.39 | 46.71 | 491987 |
| 1707522000 | 46.29 | 1.99 | 4.49 | 44.3 | 46.42 | 44.13 | 369806 |
| 1707435600 | 44.3 | 0.45 | 1.03 | 43.85 | 44.63 | 43.37 | 616924 |
| 1707349200 | 43.85 | -1.15 | -2.56 | 44.75 | 45 | 43.72 | 491911 |
| 1707262800 | 45 | 0.55 | 1.24 | 44.56 | 45.49 | 43.88 | 536751 |
| 1707176400 | 44.45 | -3.22 | -6.75 | 47.2 | 47.4199 | 44.3 | 665535 |
| 1706917200 | 47.67 | 0.29 | 0.61 | 46.98 | 48.07 | 46.41 | 265989 |
| 1706830800 | 47.38 | 0.41 | 0.87 | 47.43 | 47.95 | 46.97 | 297628 |
| 1706744400 | 46.97 | -2.17 | -4.42 | 48.49 | 49.06 | 46.72 | 444439 |
| 1706658000 | 49.14 | 0.79 | 1.63 | 49.04 | 49.475 | 48.24 | 527311 |
| 1706571600 | 48.35 | 1.65 | 3.53 | 46.85 | 48.37 | 46.48 | 428092 |
| 1706312400 | 46.7 | -1.35 | -2.81 | 48.33 | 48.72 | 46.56 | 833824 |
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
