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 | 2.37 | 5.45580110497 | 43.44 | 46.66 | 43.365 | 860242 | 45.51074335 | CS |
| 4 | -2.96 | -6.06930490055 | 48.77 | 48.9028 | 43.365 | 654764 | 45.75113938 | CS |
| 12 | 5.28 | 13.0273871207 | 40.53 | 49.02 | 39.66 | 589354 | 45.07800539 | CS |
| 26 | 12.98 | 39.5370088334 | 32.83 | 49.02 | 32.265 | 622812 | 40.91964916 | CS |
| 52 | 4.81 | 11.7317073171 | 41 | 49.02 | 32.1 | 669508 | 39.57082864 | CS |
| 156 | -19.19 | -29.5230769231 | 65 | 68.26 | 32.1 | 717060 | 45.41669124 | CS |
| 260 | -6.28 | -12.0560568247 | 52.09 | 68.26 | 32.1 | 717475 | 46.34434778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 45.81 | 0.12 | 0.26 | 45.78 | 46.645 | 45.625 | 691454 |
| 1714084800 | 45.69 | -0.55 | -1.19 | 46.03 | 46.175 | 45.52 | 577866 |
| 1713998400 | 46.24 | 0.18 | 0.39 | 45.26 | 46.66 | 44.35 | 1245777 |
| 1713912000 | 46.06 | 1.2 | 2.67 | 44.87 | 46.15 | 44.87 | 1239420 |
| 1713825600 | 44.86 | 1.26 | 2.89 | 43.94 | 44.96 | 43.66 | 534081 |
| 1713566400 | 43.6 | -0.12 | -0.27 | 43.44 | 43.95 | 43.365 | 704065 |
| 1713480000 | 43.72 | 0.15 | 0.34 | 43.71 | 43.92 | 43.43 | 537122 |
| 1713393600 | 43.57 | -0.19 | -0.43 | 44.1 | 44.245 | 43.37 | 505321 |
| 1713307200 | 43.76 | -0.51 | -1.15 | 43.73 | 44.34 | 43.535 | 561564 |
| 1713220800 | 44.27 | -0.03 | -0.07 | 45.03 | 45.255 | 44.17 | 462706 |
| 1712961600 | 44.3 | -1.42 | -3.11 | 45.13 | 45.41 | 44.07 | 562900 |
| 1712875200 | 45.72 | 0.01 | 0.02 | 45.78 | 46.07 | 45.28 | 399663 |
| 1712788800 | 45.71 | -0.86 | -1.85 | 45.56 | 46.64 | 45.36 | 554246 |
| 1712702400 | 46.57 | -0.36 | -0.77 | 47.02 | 47.2572 | 46.53 | 759591 |
| 1712616000 | 46.93 | 0.31 | 0.66 | 46.97 | 47.52 | 46.84 | 558422 |
| 1712356800 | 46.62 | 0.27 | 0.58 | 46.5 | 47.13 | 46.5 | 586302 |
| 1712270400 | 46.35 | -1.07 | -2.26 | 47.79 | 48 | 46.195 | 486267 |
| 1712184000 | 47.42 | 0.09 | 0.19 | 47.17 | 47.54 | 47 | 850722 |
| 1712097600 | 47.33 | -0.53 | -1.11 | 47.53 | 47.89 | 47.282 | 735856 |
| 1712011200 | 47.86 | -1.1 | -2.25 | 48.77 | 48.9028 | 47.84 | 578627 |
| 1711665600 | 48.96 | 0.55 | 1.14 | 48.44 | 49.02 | 48.17 | 859365 |
| 1711579200 | 48.41 | 0.98 | 2.07 | 47.77 | 48.51 | 47.69 | 547681 |
| 1711492800 | 47.43 | -0.35 | -0.73 | 47.69 | 48.1 | 47.4 | 635082 |
| 1711406400 | 47.78 | 0.41 | 0.87 | 47.58 | 48.08 | 47.46 | 624966 |
| 1711147200 | 47.37 | 0.35 | 0.74 | 47.05 | 47.57 | 46.79 | 576657 |
| 1711060800 | 47.02 | 0 | 0.00 | 47.41 | 47.68 | 46.62 | 788172 |
| 1710974400 | 47.02 | 0.35 | 0.75 | 46.1 | 47.29 | 45.67 | 902798 |
| 1710888000 | 46.67 | 0.89 | 1.94 | 45.47 | 46.73 | 45.47 | 876611 |
| 1710801600 | 45.78 | 0.3 | 0.66 | 45.66 | 46.32 | 45.37 | 753371 |
| 1710542400 | 45.48 | 0.73 | 1.63 | 44.73 | 45.91 | 44.73 | 986079 |
| 1710456000 | 44.75 | -0.55 | -1.21 | 45.5 | 45.5 | 44.58 | 544185 |
| 1710369600 | 45.3 | 0.11 | 0.24 | 45.12 | 45.98 | 45.12 | 425462 |
| 1710283200 | 45.19 | -0.16 | -0.35 | 45.32 | 45.43 | 45.08 | 438475 |
| 1710196800 | 45.35 | 0.11 | 0.24 | 44.92 | 45.63 | 44.77 | 309224 |
| 1709941200 | 45.24 | 0.38 | 0.85 | 45.11 | 45.39 | 44.89 | 371017 |
| 1709854800 | 44.86 | -0.67 | -1.47 | 45.65 | 45.87 | 44.75 | 305616 |
| 1709768400 | 45.53 | 0.39 | 0.86 | 45.72 | 46.049 | 45.43 | 315450 |
| 1709682000 | 45.14 | 0.29 | 0.65 | 44.68 | 45.4 | 44.6 | 341909 |
| 1709595600 | 44.85 | -0.14 | -0.31 | 45.04 | 45.43 | 44.79 | 427040 |
| 1709336400 | 44.99 | 0.3 | 0.67 | 44.84 | 45.56 | 44.3 | 384056 |
| 1709250000 | 44.69 | -0.52 | -1.15 | 45.45 | 45.45 | 44.16 | 585394 |
| 1709163600 | 45.21 | 0.34 | 0.76 | 44.63 | 45.69 | 44.43 | 576626 |
| 1709077200 | 44.87 | 0.19 | 0.43 | 45.14 | 45.48 | 44.74 | 416329 |
| 1708990800 | 44.68 | -0.44 | -0.98 | 45.18 | 45.35 | 44.52 | 427874 |
| 1708731600 | 45.12 | -0.61 | -1.33 | 45.5 | 45.7848 | 44.91 | 688870 |
| 1708645200 | 45.73 | 2.09 | 4.79 | 44.09 | 46.255 | 44.09 | 1228467 |
| 1708558800 | 43.64 | 2.29 | 5.54 | 41.65 | 44.08 | 41.09 | 969458 |
| 1708472400 | 41.35 | 0.05 | 0.12 | 40.99 | 41.57 | 40.88 | 602225 |
| 1708126800 | 41.3 | -0.21 | -0.51 | 41.16 | 41.695 | 40.78 | 587130 |
| 1708040400 | 41.51 | 0.89 | 2.19 | 40.83 | 41.88 | 40.82 | 560997 |
| 1707954000 | 40.62 | 0.37 | 0.92 | 40.85 | 40.85 | 39.88 | 476677 |
| 1707867600 | 40.25 | -1.92 | -4.55 | 40.75 | 40.91 | 39.78 | 473575 |
| 1707781200 | 42.17 | 1.18 | 2.88 | 41 | 42.32 | 41 | 460051 |
| 1707522000 | 40.99 | 0.62 | 1.54 | 40.29 | 41 | 39.83 | 500894 |
| 1707435600 | 40.37 | 0.49 | 1.23 | 39.99 | 40.58 | 39.85 | 323122 |
| 1707349200 | 39.88 | -0.74 | -1.82 | 40.63 | 40.63 | 39.85 | 396784 |
| 1707262800 | 40.62 | 0.63 | 1.58 | 39.97 | 40.82 | 39.73 | 413986 |
| 1707176400 | 39.99 | -0.72 | -1.77 | 40.22 | 40.31 | 39.66 | 359263 |
| 1706917200 | 40.71 | -0.32 | -0.78 | 40.53 | 41.07 | 39.96 | 281098 |
| 1706830800 | 41.03 | 0.61 | 1.51 | 40.64 | 41.08 | 39.87 | 374677 |
| 1706744400 | 40.42 | -0.98 | -2.37 | 41.3 | 41.79 | 40.31 | 591620 |
| 1706658000 | 41.4 | -0.05 | -0.12 | 40.96 | 41.84 | 40.96 | 475233 |
| 1706571600 | 41.45 | -0.15 | -0.36 | 41.55 | 41.6 | 41.15 | 563967 |
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
