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 | 0.35 | 0.758396533044 | 46.15 | 47.02 | 43.16 | 201107 | 45.99577432 | DR |
| 4 | 0.92 | 2.01842913559 | 45.58 | 48.78 | 43.16 | 209426 | 46.74274599 | DR |
| 12 | 4.32 | 10.2418207681 | 42.18 | 48.78 | 40.79 | 188387 | 44.65348425 | DR |
| 26 | 14.3 | 44.4099378882 | 32.2 | 48.78 | 32.05 | 193846 | 40.36151273 | DR |
| 52 | 20.79 | 80.8634772462 | 25.71 | 48.78 | 25.37 | 224000 | 35.17778484 | DR |
| 156 | 40.44999991 | 668.595029889 | 6.05000009 | 48.78 | 3.10200005 | 442551 | 15.78251762 | DR |
| 260 | -144.26950284 | -75.625034763 | 190.76950284 | 487.60250727 | 0.40000001 | 289577 | 15.52400552 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 46.58 | 0.5 | 1.09 | 46.5 | 46.85 | 45.86 | 251243 |
| 1714167000 | 46.08 | -0.27 | -0.58 | 45.74 | 46.23 | 45.07 | 155460 |
| 1714080540 | 46.35 | 1.85 | 4.16 | 44.2 | 46.35 | 43.16 | 293426 |
| 1713994200 | 44.5 | -1.6 | -3.47 | 46.35 | 46.46 | 44.5 | 184779 |
| 1713907800 | 46.1 | 0.45 | 0.99 | 46.15 | 46.4 | 45.4 | 120626 |
| 1713821340 | 45.65 | 0.48 | 1.06 | 45.98 | 46.55 | 45.29 | 230123 |
| 1713562200 | 45.17 | -1.88 | -4.00 | 46.88 | 47.04 | 45.06 | 166931 |
| 1713475800 | 47.05 | -0.39 | -0.82 | 47.68 | 48 | 46.9 | 111397 |
| 1713389400 | 47.44 | -1.01 | -2.08 | 48.45 | 48.47 | 47.35 | 287998 |
| 1713302940 | 48.45 | 0.91 | 1.91 | 47.74 | 48.66 | 47.74 | 442976 |
| 1713216600 | 47.54 | -0.29 | -0.61 | 48.32 | 48.78 | 47.45 | 211788 |
| 1712957400 | 47.83 | -0.27 | -0.56 | 48.31 | 48.34 | 47.42 | 249050 |
| 1712870940 | 48.1 | 0.8 | 1.69 | 47.4 | 48.27 | 47.16 | 197218 |
| 1712784540 | 47.3 | 0.85 | 1.83 | 46.17 | 47.3 | 46 | 226566 |
| 1712698140 | 46.45 | -0.25 | -0.54 | 46.75 | 46.9 | 46.11 | 345855 |
| 1712611740 | 46.7 | -0.11 | -0.23 | 47.44 | 47.55 | 46.45 | 115658 |
| 1712352600 | 46.81 | 1.18 | 2.59 | 45.73 | 47.15 | 45.73 | 144405 |
| 1712266140 | 45.63 | -0.37 | -0.80 | 46.38 | 46.44 | 45.5 | 207557 |
| 1712179740 | 46 | 0.34 | 0.74 | 45.79 | 46.37 | 45.66 | 98412 |
| 1712093400 | 45.66 | -0.09 | -0.20 | 45.58 | 45.8 | 45.04 | 147054 |
| 1712006940 | 45.75 | 0.67 | 1.49 | 45.51 | 46.1 | 45.43 | 192540 |
| 1711661400 | 45.08 | 0.24 | 0.54 | 44.98 | 45.29 | 44.76 | 102443 |
| 1711574940 | 44.84 | 0.16 | 0.36 | 44.68 | 45.02 | 44.27 | 207614 |
| 1711488540 | 44.68 | 0.03 | 0.07 | 44.97 | 45.05 | 44.3 | 55787 |
| 1711402140 | 44.65 | 0.1 | 0.22 | 44.5 | 45.06 | 44.22 | 83380 |
| 1711143000 | 44.55 | 0.19 | 0.43 | 44.53 | 44.83 | 44.09 | 52656 |
| 1711056600 | 44.36 | 0.07 | 0.16 | 44.6 | 45.15 | 44.3 | 102871 |
| 1710970200 | 44.29 | 0 | 0.00 | 44.19 | 44.43 | 43.73 | 118540 |
| 1710883740 | 44.29 | 0.41 | 0.93 | 43.72 | 44.36 | 43.72 | 141297 |
| 1710797400 | 43.88 | 0.26 | 0.60 | 43.87 | 44.35 | 43.63 | 188006 |
| 1710538200 | 43.62 | -1.1 | -2.46 | 44.7 | 44.7 | 43.42 | 251900 |
| 1710451740 | 44.72 | 0.84 | 1.91 | 43.91 | 44.75 | 43.9 | 173681 |
| 1710365400 | 43.88 | 0.2 | 0.46 | 43.64 | 44.14 | 43.64 | 106704 |
| 1710278940 | 43.68 | 0.84 | 1.96 | 43 | 44 | 42.91 | 159686 |
| 1710192600 | 42.84 | -0.7 | -1.61 | 43.54 | 43.68 | 42.64 | 260451 |
| 1709933400 | 43.54 | 0.07 | 0.16 | 43.71 | 44.44 | 43.42 | 185464 |
| 1709847000 | 43.47 | 0.29 | 0.67 | 43.05 | 43.91 | 42.9 | 126187 |
| 1709760540 | 43.18 | -0.02 | -0.05 | 43.29 | 43.51 | 42.84 | 138224 |
| 1709674200 | 43.2 | -0.88 | -2.00 | 43.75 | 43.85 | 42.91 | 156410 |
| 1709587740 | 44.08 | 0 | 0.00 | 44.18 | 44.56 | 43.91 | 102899 |
| 1709328600 | 44.08 | 0.33 | 0.75 | 43.84 | 44.31 | 43.67 | 322867 |
| 1709242200 | 43.75 | 0.9 | 2.10 | 42.85 | 43.75 | 42.68 | 107489 |
| 1709155800 | 42.85 | -0.11 | -0.26 | 42.7 | 43.29 | 42.68 | 99348 |
| 1709069400 | 42.96 | -0.6 | -1.38 | 43.45 | 43.45 | 42.65 | 148872 |
| 1708983000 | 43.56 | 0.01 | 0.02 | 43.65 | 44 | 43.4 | 97118 |
| 1708723800 | 43.55 | 0.35 | 0.81 | 43.2 | 43.87 | 43.1 | 120827 |
| 1708637400 | 43.2 | 1.71 | 4.12 | 42.37 | 43.34 | 42.36 | 168339 |
| 1708550940 | 41.49 | 0.45 | 1.10 | 41.42 | 41.88 | 41.3 | 213428 |
| 1708464600 | 41.04 | -0.66 | -1.58 | 41.7 | 41.72 | 40.79 | 280754 |
| 1708378200 | 41.7 | -0.4 | -0.95 | 42.1 | 42.23 | 41.7 | 38638 |
| 1708119000 | 42.1 | -0.4 | -0.94 | 42.38 | 42.39 | 41.56 | 196830 |
| 1708032600 | 42.5 | 0.17 | 0.40 | 42.53 | 42.57 | 41.73 | 141769 |
| 1707946200 | 42.33 | -0.96 | -2.22 | 42.04 | 42.54 | 41.89 | 302644 |
| 1707514200 | 43.29 | 1 | 2.36 | 42.5 | 43.38 | 42.36 | 918852 |
| 1707427800 | 42.29 | 0.18 | 0.43 | 42.4 | 42.76 | 42.06 | 274271 |
| 1707341400 | 42.11 | 0.15 | 0.36 | 41.96 | 42.41 | 41.96 | 108371 |
| 1707255000 | 41.96 | -0.24 | -0.57 | 42.18 | 42.46 | 41.52 | 102401 |
| 1707168600 | 42.2 | -0.37 | -0.87 | 42.57 | 42.69 | 41.88 | 309434 |
| 1706909400 | 42.57 | 2.27 | 5.63 | 41.78 | 42.85 | 41.44 | 642438 |
| 1706822940 | 40.3 | 1.8 | 4.68 | 38.92 | 40.3 | 38.42 | 585087 |
| 1706736600 | 38.5 | -0.7 | -1.79 | 38.9 | 39.21 | 36.5 | 214902 |
| 1706650200 | 39.2 | -0.61 | -1.53 | 39.83 | 40.13 | 39.2 | 236668 |
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
