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 | 1.73 | 3.69658119658 | 46.8 | 49.65 | 46.8 | 12034 | 48.48980006 | DR |
| 4 | 0.91 | 1.91096178076 | 47.62 | 49.65 | 45.09 | 13888 | 47.06809884 | DR |
| 12 | 7.88 | 19.3849938499 | 40.65 | 49.65 | 40.48 | 14111 | 45.00082651 | DR |
| 26 | 16.32 | 50.6674945669 | 32.21 | 49.65 | 31.35 | 19310 | 40.5759354 | DR |
| 52 | 12.06 | 33.0682752948 | 36.47 | 49.65 | 31.35 | 15150 | 38.52748749 | DR |
| 156 | -4.77 | -8.94934333959 | 53.3 | 71.42 | 31.35 | 24273 | 48.13230686 | DR |
| 260 | -71.02 | -59.4061062317 | 119.55 | 153.56 | 31.35 | 18930 | 52.33685309 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 48.53 | -0.37 | -0.76 | 48.9 | 48.95 | 48.37 | 1839 |
| 1714080540 | 48.9 | -0.54 | -1.09 | 48.88 | 49.17 | 48.54 | 3304 |
| 1713994200 | 49.44 | 0.29 | 0.59 | 48.98 | 49.65 | 48.98 | 1583 |
| 1713907800 | 49.15 | 0.4 | 0.82 | 48.99 | 49.38 | 48.95 | 20881 |
| 1713821340 | 48.75 | 0.92 | 1.92 | 47.93 | 48.99 | 47.93 | 6579 |
| 1713562200 | 47.83 | 0.94 | 2.00 | 46.8 | 48.26 | 46.8 | 27822 |
| 1713475800 | 46.89 | 0.56 | 1.21 | 46.33 | 47.38 | 46.13 | 22433 |
| 1713389400 | 46.33 | 0.54 | 1.18 | 45.79 | 46.55 | 45.6 | 23308 |
| 1713302940 | 45.79 | -0.56 | -1.21 | 47.5 | 47.95 | 45.09 | 36898 |
| 1713216600 | 46.35 | 0.56 | 1.22 | 46 | 47.6 | 46 | 26313 |
| 1712957400 | 45.79 | -0.56 | -1.21 | 46.25 | 46.3 | 45.63 | 4823 |
| 1712870940 | 46.35 | -0.31 | -0.66 | 45.92 | 46.68 | 45.91 | 3937 |
| 1712784540 | 46.66 | -0.56 | -1.19 | 46.77 | 47 | 46.46 | 12996 |
| 1712698140 | 47.22 | 0 | 0.00 | 47.22 | 47.36 | 46.72 | 727 |
| 1712611740 | 47.22 | 0.03 | 0.06 | 47.19 | 47.29 | 47.01 | 16019 |
| 1712352600 | 47.19 | 0.45 | 0.96 | 46.57 | 47.28 | 46.36 | 1633 |
| 1712266140 | 46.74 | -0.41 | -0.87 | 47.15 | 47.53 | 46.6 | 2604 |
| 1712179740 | 47.15 | 0.07 | 0.15 | 47.08 | 48.14 | 47.08 | 20718 |
| 1712093400 | 47.08 | -0.44 | -0.93 | 47.22 | 47.37 | 46.86 | 3915 |
| 1712006940 | 47.52 | -0.09 | -0.19 | 47.62 | 48 | 47.4 | 27383 |
| 1711661400 | 47.61 | 0.5 | 1.06 | 47.2 | 47.61 | 46.74 | 1226 |
| 1711574940 | 47.11 | 1.01 | 2.19 | 46.22 | 47.11 | 46.22 | 24394 |
| 1711488540 | 46.1 | 0.17 | 0.37 | 46.04 | 46.36 | 45.92 | 1661 |
| 1711402140 | 45.93 | -0.62 | -1.33 | 46.55 | 46.55 | 45.75 | 2712 |
| 1711143000 | 46.55 | 0 | 0.00 | 46.65 | 46.73 | 46.16 | 741 |
| 1711056600 | 46.55 | 0.75 | 1.64 | 45.9 | 46.84 | 45.9 | 50176 |
| 1710970200 | 45.8 | 0.56 | 1.24 | 45.23 | 45.88 | 44.99 | 780 |
| 1710883740 | 45.24 | 0.2 | 0.44 | 45.17 | 45.8 | 45.17 | 23017 |
| 1710797400 | 45.04 | 0.22 | 0.49 | 44.57 | 45.28 | 44.25 | 23286 |
| 1710538200 | 44.82 | 0.52 | 1.17 | 44.58 | 44.92 | 44.3 | 59341 |
| 1710451740 | 44.3 | 0.35 | 0.80 | 44.96 | 44.96 | 44.23 | 42238 |
| 1710365400 | 43.95 | -0.83 | -1.85 | 44.2 | 45.46 | 43.95 | 11221 |
| 1710278940 | 44.78 | 0.13 | 0.29 | 44.66 | 45.06 | 44.66 | 28295 |
| 1710192600 | 44.65 | 0.15 | 0.34 | 44.5 | 44.65 | 44.06 | 2033 |
| 1709933400 | 44.5 | 0.54 | 1.23 | 44.06 | 44.9 | 44.06 | 1790 |
| 1709847000 | 43.96 | 0.15 | 0.34 | 43.67 | 44.25 | 43.59 | 17379 |
| 1709760540 | 43.81 | 0.05 | 0.11 | 42.06 | 44.04 | 42.06 | 1470 |
| 1709674200 | 43.76 | 0.26 | 0.60 | 43.59 | 44.19 | 43.13 | 21022 |
| 1709587740 | 43.5 | 0.84 | 1.97 | 42.75 | 43.79 | 42.25 | 30819 |
| 1709328600 | 42.66 | 0.03 | 0.07 | 42.63 | 42.87 | 42.39 | 117731 |
| 1709242200 | 42.63 | 0.25 | 0.59 | 42.8 | 43.05 | 42.47 | 1668 |
| 1709155800 | 42.38 | 0.16 | 0.38 | 42 | 42.93 | 42 | 5052 |
| 1709069400 | 42.22 | 0.1 | 0.24 | 41.89 | 42.45 | 41.65 | 4942 |
| 1708983000 | 42.12 | -0.19 | -0.45 | 42.31 | 42.46 | 41.77 | 691 |
| 1708723800 | 42.31 | 0.75 | 1.80 | 41.56 | 42.45 | 41.56 | 4324 |
| 1708637400 | 41.56 | 0.07 | 0.17 | 42.2 | 42.2 | 41.4 | 7456 |
| 1708550940 | 41.49 | -0.28 | -0.67 | 41.77 | 41.77 | 40.93 | 995 |
| 1708464600 | 41.77 | -0.89 | -2.09 | 42.65 | 42.65 | 41.69 | 2351 |
| 1708378200 | 42.66 | 0.34 | 0.80 | 42.38 | 42.66 | 41.95 | 2433 |
| 1708119000 | 42.32 | 0.1 | 0.24 | 42.22 | 42.37 | 40.85 | 1850 |
| 1708032600 | 42.22 | 1.2 | 2.93 | 41.03 | 42.38 | 41.03 | 5823 |
| 1707946200 | 41.02 | 0.02 | 0.05 | 41.08 | 41.12 | 40.9 | 274 |
| 1707514200 | 41 | -0.45 | -1.09 | 42.28 | 42.28 | 40.92 | 6187 |
| 1707427800 | 41.45 | 0.19 | 0.46 | 41.45 | 41.5 | 40.96 | 768 |
| 1707341400 | 41.26 | 0.44 | 1.08 | 40.82 | 41.26 | 40.48 | 949 |
| 1707255000 | 40.82 | -0.2 | -0.49 | 41.85 | 41.85 | 40.76 | 4911 |
| 1707168600 | 41.02 | -0.53 | -1.28 | 41.55 | 41.75 | 41.02 | 7005 |
| 1706909400 | 41.55 | 0.07 | 0.17 | 40.65 | 41.8 | 40.65 | 21438 |
| 1706822940 | 41.48 | -0.79 | -1.87 | 42.27 | 42.33 | 40.56 | 12198 |
| 1706736600 | 42.27 | -0.73 | -1.70 | 43 | 43.26 | 42.23 | 12631 |
| 1706650200 | 43 | 1.61 | 3.89 | 42 | 43.21 | 41.81 | 66524 |
| 1706563800 | 41.39 | 0.4 | 0.98 | 40.99 | 41.5 | 40.87 | 2542 |
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
