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 | 1.34 | 3.05378304467 | 43.88 | 47.16 | 43.48 | 5900 | 45.80062811 | DR |
| 4 | 0.38 | 0.847457627119 | 44.84 | 47.16 | 43.48 | 4274 | 44.88156976 | DR |
| 12 | 2.34 | 5.45708955224 | 42.88 | 47.16 | 42.6 | 6423 | 44.6751486 | DR |
| 26 | 11.34 | 33.4710743802 | 33.88 | 47.16 | 32.61 | 11950 | 41.28831225 | DR |
| 52 | 3.79 | 9.14796041516 | 41.43 | 47.26 | 32.61 | 10518 | 41.65952514 | DR |
| 156 | -5.34690917 | -10.5739291916 | 50.56690917 | 67.03032154 | 32.61 | 5185 | 43.66456203 | DR |
| 260 | 26.49891957 | 141.545888172 | 18.72108043 | 67.03032154 | 18.27840042 | 4302 | 41.7276703 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 45.22 | -0.01 | -0.02 | 44.7 | 45.29 | 44.7 | 1563 |
| 1714080540 | 45.23 | -0.76 | -1.65 | 45.54 | 45.6 | 45.23 | 2549 |
| 1713994200 | 45.99 | -0.4 | -0.86 | 46.7 | 46.7 | 45.94 | 5735 |
| 1713907800 | 46.39 | 2.48 | 5.65 | 45.54 | 47.16 | 45.54 | 16527 |
| 1713821340 | 43.91 | 0.19 | 0.43 | 44.16 | 44.16 | 43.65 | 2032 |
| 1713562200 | 43.72 | -0.52 | -1.18 | 43.88 | 43.88 | 43.48 | 2658 |
| 1713475800 | 44.24 | -0.51 | -1.14 | 43.9 | 44.79 | 43.9 | 3740 |
| 1713389400 | 44.75 | -0.52 | -1.15 | 44.85 | 45.05 | 44.75 | 222 |
| 1713302940 | 45.27 | 1.1 | 2.49 | 44.17 | 45.33 | 44.17 | 4199 |
| 1713216600 | 44.17 | 0.33 | 0.75 | 44.5 | 44.81 | 44.12 | 15023 |
| 1712957400 | 43.84 | -0.48 | -1.08 | 44.5 | 44.5 | 43.84 | 4748 |
| 1712870940 | 44.32 | -0.25 | -0.56 | 44.56 | 44.65 | 44.24 | 848 |
| 1712784540 | 44.57 | 0.33 | 0.75 | 44.52 | 44.57 | 44.12 | 3059 |
| 1712698140 | 44.24 | 0.21 | 0.48 | 44.28 | 44.32 | 44.16 | 4760 |
| 1712611740 | 44.03 | -0.18 | -0.41 | 44.21 | 44.21 | 43.84 | 1439 |
| 1712352600 | 44.21 | 0.51 | 1.17 | 43.98 | 44.44 | 43.95 | 1704 |
| 1712266140 | 43.7 | -0.34 | -0.77 | 44.12 | 44.12 | 43.7 | 746 |
| 1712179740 | 44.04 | -0.36 | -0.81 | 44.68 | 44.68 | 43.84 | 3955 |
| 1712093400 | 44.4 | -0.57 | -1.27 | 44.2 | 44.55 | 44.2 | 454 |
| 1712006940 | 44.97 | -0.02 | -0.04 | 44.84 | 45 | 44.73 | 6799 |
| 1711661400 | 44.99 | 0.9 | 2.04 | 44.48 | 45 | 44.33 | 823 |
| 1711574940 | 44.09 | -0.16 | -0.36 | 44.09 | 44.17 | 44.01 | 81232 |
| 1711488540 | 44.25 | 0.17 | 0.39 | 44 | 44.39 | 44 | 1419 |
| 1711402140 | 44.08 | -1.56 | -3.42 | 44.26 | 44.47 | 43.75 | 12992 |
| 1711143000 | 45.64 | 0.52 | 1.15 | 45.48 | 45.65 | 45.1 | 3184 |
| 1711056600 | 45.12 | 0.51 | 1.14 | 45.27 | 45.27 | 45 | 2380 |
| 1710970200 | 44.61 | -0.84 | -1.85 | 45.23 | 45.23 | 44.6 | 5280 |
| 1710883740 | 45.45 | 0.4 | 0.89 | 45.6 | 45.6 | 44.85 | 3686 |
| 1710797400 | 45.05 | 0.35 | 0.78 | 45.2 | 45.28 | 45.05 | 4945 |
| 1710538200 | 44.7 | -0.26 | -0.58 | 44.97 | 45.15 | 44.65 | 5031 |
| 1710451740 | 44.96 | -0.02 | -0.04 | 45.15 | 45.15 | 44.73 | 5219 |
| 1710365400 | 44.98 | -0.02 | -0.04 | 45.16 | 45.36 | 44.98 | 2661 |
| 1710278940 | 45 | 0 | 0.00 | 45.32 | 45.32 | 45 | 2921 |
| 1710192600 | 45 | -0.31 | -0.68 | 44.9 | 45.1 | 44.5 | 2102 |
| 1709933400 | 45.31 | 0.51 | 1.14 | 45.16 | 45.4 | 45.16 | 45861 |
| 1709847000 | 44.8 | 0.12 | 0.27 | 44.88 | 45.07 | 44.61 | 16421 |
| 1709760540 | 44.68 | -0.4 | -0.89 | 45.15 | 45.4 | 44.68 | 2953 |
| 1709674200 | 45.08 | -0.07 | -0.16 | 45.45 | 45.5 | 45 | 5366 |
| 1709587740 | 45.15 | -0.03 | -0.07 | 45.6 | 45.6 | 45 | 557 |
| 1709328600 | 45.18 | 0.13 | 0.29 | 44.76 | 45.39 | 44.65 | 27764 |
| 1709242200 | 45.05 | -0.12 | -0.27 | 45.52 | 45.61 | 44.93 | 2641 |
| 1709155800 | 45.17 | 0.21 | 0.47 | 45.28 | 45.39 | 45.12 | 8057 |
| 1709069400 | 44.96 | 0.06 | 0.13 | 44.9 | 45.04 | 44.85 | 467 |
| 1708983000 | 44.9 | -0.1 | -0.22 | 45.2 | 45.3 | 44.61 | 475 |
| 1708723800 | 45 | 0.16 | 0.36 | 44.92 | 45.15 | 44.92 | 2610 |
| 1708637400 | 44.84 | 1.07 | 2.44 | 44.6 | 44.84 | 43.92 | 653 |
| 1708550940 | 43.77 | 0.05 | 0.11 | 42.6 | 43.77 | 42.6 | 1571 |
| 1708464600 | 43.72 | -0.97 | -2.17 | 43.59 | 43.8 | 43.56 | 1540 |
| 1708378200 | 44.69 | 0.18 | 0.40 | 46.61 | 46.61 | 44.67 | 3066 |
| 1708119000 | 44.51 | 0.14 | 0.32 | 43.92 | 44.8 | 43.9 | 1246 |
| 1708032600 | 44.37 | 0.42 | 0.96 | 44.04 | 44.64 | 44.04 | 5422 |
| 1707946200 | 43.95 | 0.73 | 1.69 | 43.32 | 43.95 | 43.24 | 6027 |
| 1707514200 | 43.22 | -0.77 | -1.75 | 43.44 | 43.72 | 43.13 | 7175 |
| 1707427800 | 43.99 | -0.13 | -0.29 | 43.68 | 43.99 | 43.67 | 4085 |
| 1707341400 | 44.12 | 0.32 | 0.73 | 44.32 | 44.32 | 43.88 | 3284 |
| 1707255000 | 43.8 | -0.01 | -0.02 | 44.08 | 44.08 | 43.24 | 3145 |
| 1707168600 | 43.81 | 0.16 | 0.37 | 44.1 | 44.45 | 43.77 | 192 |
| 1706909400 | 43.65 | 0.57 | 1.32 | 42.88 | 43.73 | 42.88 | 438 |
| 1706822940 | 43.08 | 0.56 | 1.32 | 42.24 | 43.08 | 42.16 | 19864 |
| 1706736600 | 42.52 | -0.71 | -1.64 | 43.64 | 44 | 42.44 | 11010 |
| 1706650200 | 43.23 | 2.07 | 5.03 | 41.5 | 43.24 | 41.5 | 113001 |
| 1706563800 | 41.16 | -0.09 | -0.22 | 41.08 | 41.16 | 40.84 | 306839 |
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
