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 | 0.29 | 0.601285506946 | 48.23 | 48.535 | 46.41 | 1941518 | 47.29134075 | CS |
| 4 | -0.73 | -1.48223350254 | 49.25 | 49.56 | 46.41 | 1952184 | 48.17959771 | CS |
| 12 | 9.68 | 24.9227600412 | 38.84 | 49.67 | 38.3 | 2087180 | 46.28502109 | CS |
| 26 | 13.02 | 36.676056338 | 35.5 | 49.67 | 35.38 | 2307185 | 42.8047658 | CS |
| 52 | 18.64 | 62.3828647925 | 29.88 | 49.67 | 26.85 | 2594688 | 36.95970426 | CS |
| 156 | -7.01 | -12.6238069512 | 55.53 | 62.03 | 26.84 | 2209466 | 40.54619457 | CS |
| 260 | 11.22 | 30.0804289544 | 37.3 | 62.03 | 21.5 | 2325942 | 38.78848295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 47.25 | 0.44 | 0.94 | 47.33 | 47.725 | 47.13 | 1823494 |
| 1714084800 | 46.81 | -0.67 | -1.41 | 46.86 | 47.15 | 46.41 | 2313104 |
| 1713998400 | 47.48 | 0.38 | 0.81 | 47.25 | 47.53 | 46.99 | 1946149 |
| 1713912000 | 47.1 | -0.97 | -2.02 | 47.98 | 48.25 | 47.09 | 2112174 |
| 1713825600 | 48.07 | 0.08 | 0.17 | 48.23 | 48.485 | 47.975 | 1550692 |
| 1713566400 | 47.99 | 0.42 | 0.88 | 48.04 | 48.38 | 47.8 | 1802358 |
| 1713480000 | 47.57 | 0.34 | 0.72 | 47.76 | 48.01 | 47.37 | 1600468 |
| 1713393600 | 47.23 | 0.02 | 0.04 | 48.02 | 48.05 | 47.18 | 2370139 |
| 1713307200 | 47.21 | -0.29 | -0.61 | 47.26 | 47.38 | 46.805 | 1705563 |
| 1713220800 | 47.5 | -0.49 | -1.02 | 49.07 | 49.56 | 47.25 | 1823181 |
| 1712961600 | 47.99 | -1.15 | -2.34 | 48.76 | 49.095 | 47.79 | 2840322 |
| 1712875200 | 49.14 | 0.04 | 0.08 | 49.01 | 49.55 | 48.93 | 1275752 |
| 1712788800 | 49.1 | -0.05 | -0.10 | 48.59 | 49.2 | 48.44 | 1359074 |
| 1712702400 | 49.15 | -0.1 | -0.20 | 49.2 | 49.39 | 49.08 | 1479270 |
| 1712616000 | 49.25 | 0.35 | 0.72 | 49.18 | 49.27 | 48.985 | 1598964 |
| 1712356800 | 48.9 | 0.06 | 0.12 | 48.56 | 49.11 | 48.53 | 1213619 |
| 1712270400 | 48.84 | -0.06 | -0.12 | 49.3 | 49.505 | 48.78 | 3393054 |
| 1712184000 | 48.9 | -0.37 | -0.75 | 49.18 | 49.41 | 48.78 | 2640926 |
| 1712097600 | 49.27 | -0.07 | -0.14 | 49.04 | 49.42 | 48.64 | 2180359 |
| 1712011200 | 49.34 | -0.11 | -0.22 | 49.25 | 49.4001 | 48.89 | 2278232 |
| 1711665600 | 49.45 | 0.25 | 0.51 | 48.88 | 49.505 | 48.69 | 1978346 |
| 1711579200 | 49.2 | -0.14 | -0.28 | 49.28 | 49.5 | 48.47 | 3783854 |
| 1711492800 | 49.34 | 0.65 | 1.33 | 49.06 | 49.67 | 48.82 | 3521790 |
| 1711406400 | 48.69 | 0.47 | 0.97 | 48.68 | 49.06 | 48.473 | 1958813 |
| 1711147200 | 48.22 | -0.61 | -1.25 | 48.94 | 48.94 | 48.2 | 1739529 |
| 1711060800 | 48.83 | -0.61 | -1.23 | 49.54 | 49.64 | 48.525 | 1512133 |
| 1710974400 | 49.44 | 0.39 | 0.80 | 48.87 | 49.656 | 48.7605 | 1460747 |
| 1710888000 | 49.05 | 0.66 | 1.36 | 48.46 | 49.2 | 48.42 | 1844119 |
| 1710801600 | 48.39 | -0.21 | -0.43 | 48.24 | 48.47 | 47.84 | 1789833 |
| 1710542400 | 48.6 | 0.67 | 1.40 | 48.3 | 48.96 | 48.27 | 6167951 |
| 1710456000 | 47.93 | 1.03 | 2.20 | 47.24 | 47.97 | 47.13 | 2266644 |
| 1710369600 | 46.9 | -0.01 | -0.02 | 46.97 | 47.36 | 46.62 | 1771142 |
| 1710283200 | 46.91 | 0.57 | 1.23 | 46.33 | 47.225 | 46.07 | 2665598 |
| 1710196800 | 46.34 | 0.78 | 1.71 | 45.3 | 46.6 | 45.25 | 1455426 |
| 1709941200 | 45.56 | 0.23 | 0.51 | 45.82 | 45.98 | 45.46 | 1730633 |
| 1709854800 | 45.33 | 1.09 | 2.46 | 44.92 | 45.445 | 44.85 | 1556736 |
| 1709768400 | 44.24 | -0.84 | -1.86 | 45 | 45.03 | 44.03 | 1971095 |
| 1709682000 | 45.08 | 0.11 | 0.24 | 44.91 | 45.395 | 44.75 | 1106762 |
| 1709595600 | 44.97 | -0.05 | -0.11 | 45.3 | 45.49 | 44.95 | 1479752 |
| 1709336400 | 45.02 | -0.27 | -0.60 | 45.26 | 45.67 | 44.935 | 1393098 |
| 1709250000 | 45.29 | 0.26 | 0.58 | 45.42 | 45.96 | 45.23 | 4401719 |
| 1709163600 | 45.03 | 0.36 | 0.81 | 44.65 | 45.28 | 44.62 | 1319791 |
| 1709077200 | 44.67 | 0.95 | 2.17 | 44.1 | 44.755 | 43.93 | 2139821 |
| 1708990800 | 43.72 | -0.19 | -0.43 | 44.06 | 44.1 | 43.47 | 3326121 |
| 1708731600 | 43.91 | -0.03 | -0.07 | 44.08 | 44.19 | 43.71 | 917147 |
| 1708645200 | 43.94 | 0.19 | 0.43 | 43.96 | 44.135 | 43.84 | 1312389 |
| 1708558800 | 43.75 | -0.03 | -0.07 | 43.84 | 44.13 | 43.52 | 1378407 |
| 1708472400 | 43.78 | 0.07 | 0.16 | 43.73 | 44.26 | 43.59 | 1682692 |
| 1708126800 | 43.71 | 0.4 | 0.92 | 43.48 | 43.86 | 43.355 | 1652119 |
| 1708040400 | 43.31 | 0.69 | 1.62 | 42.82 | 43.35 | 42.76 | 1586383 |
| 1707954000 | 42.62 | 0.33 | 0.78 | 42.44 | 42.715 | 41.995 | 1588926 |
| 1707867600 | 42.29 | -0.37 | -0.87 | 42.47 | 42.6 | 41.83 | 2845172 |
| 1707781200 | 42.66 | 0.16 | 0.38 | 42.74 | 42.995 | 42.61 | 1756913 |
| 1707522000 | 42.5 | -0.32 | -0.75 | 42.58 | 42.78 | 42.23 | 1707080 |
| 1707435600 | 42.82 | 2.9 | 7.26 | 41.63 | 43.01 | 41.41 | 4201912 |
| 1707349200 | 39.92 | 1.55 | 4.04 | 40.25 | 40.31 | 39.7754 | 3060339 |
| 1707262800 | 38.37 | -0.29 | -0.75 | 38.7 | 39.07 | 38.3 | 2255424 |
| 1707176400 | 38.66 | -0.17 | -0.44 | 38.84 | 38.95 | 38.51 | 1939003 |
| 1706917200 | 38.83 | -0.4 | -1.02 | 39.25 | 39.42 | 38.75 | 2993948 |
| 1706830800 | 39.23 | -1.03 | -2.56 | 40 | 40.14 | 39.11 | 2678548 |
| 1706744400 | 40.26 | -1.13 | -2.73 | 40.91 | 41.09 | 39.93 | 2485872 |
| 1706658000 | 41.39 | -0.42 | -1.00 | 41.74 | 41.87 | 41.315 | 2022088 |
| 1706571600 | 41.81 | -0.58 | -1.37 | 41.77 | 41.94 | 41.49 | 2519639 |
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
