We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 6.82116309576 | 45.74 | 48.93 | 45.39 | 13957765 | 47.5611519 | CS |
| 4 | 0.36 | 0.742268041237 | 48.5 | 49.1 | 45.39 | 7533330 | 47.51556042 | CS |
| 12 | 0.66 | 1.36929460581 | 48.2 | 49.1 | 45.05 | 7777424 | 47.22860711 | CS |
| 26 | 4.64 | 10.4929895975 | 44.22 | 50.03 | 43.46 | 7082675 | 47.0566988 | CS |
| 52 | -4.26 | -8.01957831325 | 53.12 | 54.05 | 42.75 | 7232469 | 47.83916459 | CS |
| 156 | 2.71 | 5.872156013 | 46.15 | 59.69 | 42.75 | 8189438 | 51.43034824 | CS |
| 260 | -1.76 | -3.47688660608 | 50.62 | 59.69 | 33.06 | 7574527 | 48.95828236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 48.41 | 0 | 0.00 | 48.41 | 48.41 | 48.41 | 0 |
| 1713908400 | 48.41 | -0.02 | -0.04 | 48.44 | 48.56 | 48.2 | 13384354 |
| 1713822000 | 48.43 | 0.46 | 0.96 | 48 | 48.45 | 47.6 | 18561466 |
| 1713562800 | 47.97 | 1.3 | 2.79 | 46.71 | 48.01 | 46.65 | 11703545 |
| 1713476400 | 46.67 | 0.78 | 1.70 | 45.89 | 46.73 | 45.89 | 14627763 |
| 1713390000 | 45.89 | 0.34 | 0.75 | 45.74 | 45.98 | 45.39 | 11511695 |
| 1713303600 | 45.55 | -0.98 | -2.11 | 46.47 | 46.48 | 45.52 | 8638980 |
| 1713217200 | 46.53 | -0.54 | -1.15 | 47.12 | 47.32 | 46.36 | 9257508 |
| 1712958000 | 47.07 | -0.2 | -0.42 | 47.35 | 47.82 | 46.78 | 7885651 |
| 1712871600 | 47.27 | 0.03 | 0.06 | 47.3 | 47.36 | 46.8 | 8085365 |
| 1712785200 | 47.24 | -0.66 | -1.38 | 47.74 | 47.75 | 46.97 | 5593963 |
| 1712698800 | 47.9 | 0.06 | 0.13 | 47.83 | 47.98 | 47.71 | 2935713 |
| 1712612400 | 47.84 | -0.2 | -0.42 | 48.03 | 48.17 | 47.71 | 4676370 |
| 1712353200 | 48.04 | -0.24 | -0.50 | 48.34 | 48.38 | 47.93 | 3428228 |
| 1712266800 | 48.28 | -0.11 | -0.23 | 48.03 | 48.41 | 47.98 | 3416511 |
| 1712180400 | 48.39 | -0.27 | -0.55 | 48.78 | 48.87 | 48.25 | 3801780 |
| 1712094000 | 48.66 | 0.05 | 0.10 | 48.68 | 48.79 | 48.32 | 2978995 |
| 1712007600 | 48.61 | -0.34 | -0.69 | 49.1 | 49.1 | 48.54 | 4687077 |
| 1711662000 | 48.95 | 0.14 | 0.29 | 48.95 | 49.09 | 48.75 | 5303976 |
| 1711575600 | 48.81 | 0.43 | 0.89 | 48.5 | 48.83 | 48.14 | 2654329 |
| 1711489200 | 48.38 | -0.4 | -0.82 | 48.8 | 48.8 | 48.37 | 2697952 |
| 1711402800 | 48.78 | 0.57 | 1.18 | 48.4 | 48.88 | 48.28 | 2838954 |
| 1711143600 | 48.21 | -0.21 | -0.43 | 48.5 | 48.52 | 48.12 | 2101299 |
| 1711057200 | 48.42 | -0.25 | -0.51 | 48.67 | 48.9 | 48.37 | 3728146 |
| 1710970800 | 48.67 | 0.2 | 0.41 | 48.4 | 48.71 | 48.28 | 3557074 |
| 1710884400 | 48.47 | 0.38 | 0.79 | 48.24 | 48.6 | 48.16 | 2137636 |
| 1710798000 | 48.09 | 0.03 | 0.06 | 48.08 | 48.15 | 47.88 | 1684023 |
| 1710538800 | 48.06 | -0.2 | -0.41 | 48.09 | 48.38 | 47.98 | 17002290 |
| 1710452400 | 48.26 | -0.41 | -0.84 | 48.79 | 48.79 | 48.03 | 6894361 |
| 1710366000 | 48.67 | -0.02 | -0.04 | 48.94 | 49.1 | 48.65 | 3240771 |
| 1710279600 | 48.69 | 0.12 | 0.25 | 48.6 | 48.75 | 48.47 | 4281082 |
| 1710193200 | 48.57 | 0.21 | 0.43 | 48.4 | 48.58 | 48.2 | 5604982 |
| 1709937600 | 48.36 | 0.31 | 0.65 | 48.25 | 48.38 | 48.09 | 7565890 |
| 1709851200 | 48.05 | 0.68 | 1.44 | 47.61 | 48.15 | 47.58 | 7205426 |
| 1709764800 | 47.37 | 0.08 | 0.17 | 47.42 | 47.9 | 47.32 | 3813599 |
| 1709678400 | 47.29 | 0.15 | 0.32 | 47.21 | 47.53 | 47.15 | 4222815 |
| 1709592000 | 47.14 | -0.05 | -0.11 | 47.21 | 47.33 | 46.96 | 6881505 |
| 1709332800 | 47.19 | 0.54 | 1.16 | 46.75 | 47.29 | 46.71 | 9500510 |
| 1709246400 | 46.65 | -0.02 | -0.04 | 46.62 | 46.93 | 46.59 | 12570894 |
| 1709160000 | 46.67 | 0.02 | 0.04 | 46.68 | 46.82 | 46.49 | 1924450 |
| 1709073600 | 46.65 | 0.19 | 0.41 | 46.78 | 46.96 | 46.57 | 3494024 |
| 1708987200 | 46.46 | -0.54 | -1.15 | 47 | 47.02 | 46.36 | 12266977 |
| 1708728000 | 47 | -0.07 | -0.15 | 46.92 | 47.1 | 46.57 | 7457186 |
| 1708641600 | 47.07 | 0.09 | 0.19 | 46.99 | 47.12 | 46.72 | 7340177 |
| 1708555200 | 46.98 | 0.42 | 0.90 | 46.6 | 47.07 | 46.55 | 10026043 |
| 1708468800 | 46.56 | 0.1 | 0.22 | 46.13 | 46.85 | 46.13 | 12975510 |
| 1708123200 | 46.46 | 0.65 | 1.42 | 45.83 | 46.49 | 45.83 | 12496928 |
| 1708036800 | 45.81 | 0.67 | 1.48 | 45.24 | 45.95 | 45.08 | 13419745 |
| 1707950400 | 45.14 | -1.23 | -2.65 | 45.8 | 45.9 | 45.05 | 16806266 |
| 1707864000 | 46.37 | -0.56 | -1.19 | 46.98 | 47.15 | 46 | 8813383 |
| 1707777600 | 46.93 | 0.9 | 1.96 | 46.27 | 47.04 | 45.99 | 13098989 |
| 1707518400 | 46.03 | -0.17 | -0.37 | 46.34 | 46.43 | 45.75 | 5860318 |
| 1707432000 | 46.2 | -0.54 | -1.16 | 46.3 | 46.44 | 46.04 | 10269553 |
| 1707345600 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
| 1707259200 | 46.74 | -0.08 | -0.17 | 46.84 | 47.1 | 46.71 | 4714735 |
| 1707172800 | 46.82 | -0.69 | -1.45 | 47.46 | 47.46 | 46.77 | 16789700 |
| 1706913600 | 47.51 | -0.44 | -0.92 | 48.02 | 48.04 | 47.18 | 10381407 |
| 1706827200 | 47.95 | 0.21 | 0.44 | 47.96 | 48.23 | 47.78 | 9717814 |
| 1706740800 | 47.74 | -0.45 | -0.93 | 48.2 | 48.43 | 47.71 | 14797463 |
| 1706654400 | 48.19 | 0.02 | 0.04 | 48.15 | 48.38 | 47.97 | 6455279 |
| 1706568000 | 48.17 | -0.09 | -0.19 | 48.25 | 48.3 | 47.99 | 5364288 |
| 1706308800 | 48.26 | 0.26 | 0.54 | 47.91 | 48.44 | 47.91 | 4924723 |
| 1706222400 | 48 | -0.03 | -0.06 | 48.12 | 48.27 | 47.99 | 3937046 |
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
