We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.08 | -4.14507772021 | 50.18 | 50.39 | 48 | 1924 | 48.72939073 | DR |
| 4 | 1.17 | 2.49307479224 | 46.93 | 50.39 | 44.88 | 8466 | 47.02761154 | DR |
| 12 | -2.45 | -4.84668644906 | 50.55 | 53.35 | 44.88 | 11128 | 48.77743222 | DR |
| 26 | -3.7 | -7.14285714286 | 51.8 | 60.48 | 44.88 | 11793 | 51.2070261 | DR |
| 52 | -14.9 | -23.6507936508 | 63 | 64.43 | 44.3 | 11175 | 51.73632094 | DR |
| 156 | -23.46 | -32.7836780324 | 71.56 | 100 | 43.2 | 20164 | 67.08981345 | DR |
| 260 | -301.79 | -86.2528223156 | 349.89 | 831.48 | 43.2 | 15658 | 75.88702438 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 48.1 | -0.54 | -1.11 | 48.43 | 48.75 | 48.05 | 3326 |
| 1714080540 | 48.64 | -0.15 | -0.31 | 48.79 | 48.89 | 48 | 711 |
| 1713994200 | 48.79 | 0.34 | 0.70 | 48.32 | 49.06 | 48.32 | 805 |
| 1713907800 | 48.45 | -0.23 | -0.47 | 48.37 | 48.99 | 48.31 | 3765 |
| 1713821340 | 48.68 | -0.72 | -1.46 | 49.5 | 49.5 | 48.68 | 2558 |
| 1713562200 | 49.4 | -0.81 | -1.61 | 50.18 | 50.39 | 49.3 | 1779 |
| 1713475800 | 50.21 | 0.6 | 1.21 | 49.71 | 50.21 | 49.63 | 5961 |
| 1713389400 | 49.61 | 0.46 | 0.94 | 49.31 | 49.85 | 49.01 | 11237 |
| 1713302940 | 49.15 | 1.15 | 2.40 | 48.1 | 49.55 | 48.1 | 24544 |
| 1713216600 | 48 | 1.5 | 3.23 | 47.55 | 48.65 | 47.55 | 11798 |
| 1712957400 | 46.5 | -0.3 | -0.64 | 46.91 | 47.75 | 46.5 | 7832 |
| 1712870940 | 46.8 | 1.58 | 3.49 | 45.8 | 47.04 | 45.8 | 15446 |
| 1712784540 | 45.22 | -0.34 | -0.75 | 45.6 | 45.6 | 45.15 | 4801 |
| 1712698140 | 45.56 | 0.45 | 1.00 | 45.2 | 45.63 | 45.11 | 5232 |
| 1712611740 | 45.11 | 0.01 | 0.02 | 45.1 | 45.42 | 45.06 | 2491 |
| 1712352600 | 45.1 | -0.1 | -0.22 | 45.2 | 45.49 | 45 | 31038 |
| 1712266140 | 45.2 | -0.4 | -0.88 | 45.94 | 45.94 | 44.88 | 13354 |
| 1712179740 | 45.6 | -0.65 | -1.41 | 46.3 | 46.3 | 45.6 | 5868 |
| 1712093400 | 46.25 | -0.48 | -1.03 | 46.75 | 46.75 | 45.92 | 6379 |
| 1712006940 | 46.73 | -0.47 | -1.00 | 46.93 | 47.5 | 46.38 | 5262 |
| 1711661400 | 47.2 | 0.2 | 0.43 | 47.3 | 47.34 | 46.83 | 3641 |
| 1711574940 | 47 | 0.8 | 1.73 | 46.21 | 47 | 46.04 | 39433 |
| 1711488540 | 46.2 | -0.5 | -1.07 | 46.7 | 46.91 | 46.15 | 5046 |
| 1711402140 | 46.7 | 0.2 | 0.43 | 46.03 | 47.5 | 46.03 | 21457 |
| 1711143000 | 46.5 | -4.85 | -9.44 | 47.48 | 47.53 | 45.8 | 72661 |
| 1711056600 | 51.35 | 1.18 | 2.35 | 50.16 | 51.35 | 49.96 | 4202 |
| 1710970200 | 50.17 | -0.03 | -0.06 | 50.2 | 50.2 | 49.52 | 1196 |
| 1710883740 | 50.2 | 0.64 | 1.29 | 49.56 | 50.2 | 49.56 | 4437 |
| 1710797400 | 49.56 | -0.29 | -0.58 | 49.85 | 49.98 | 49.2 | 15434 |
| 1710538200 | 49.85 | -0.07 | -0.14 | 50.69 | 50.69 | 49.65 | 68526 |
| 1710451740 | 49.92 | -0.62 | -1.23 | 50.7 | 50.93 | 49.92 | 9013 |
| 1710365400 | 50.54 | 0.73 | 1.47 | 50.25 | 50.74 | 49.95 | 13843 |
| 1710278940 | 49.81 | -0.63 | -1.25 | 50.42 | 50.65 | 49.7 | 8805 |
| 1710192600 | 50.44 | 0.94 | 1.90 | 49.5 | 50.56 | 49.25 | 10203 |
| 1709933400 | 49.5 | 1.08 | 2.23 | 49.19 | 49.5 | 48.68 | 3147 |
| 1709847000 | 48.42 | 0.08 | 0.17 | 48.07 | 48.62 | 48.07 | 1033 |
| 1709760540 | 48.34 | -0.49 | -1.00 | 48.83 | 49.3 | 48.07 | 5804 |
| 1709674200 | 48.83 | -0.52 | -1.05 | 49.35 | 49.35 | 48.65 | 14562 |
| 1709587740 | 49.35 | -1.15 | -2.28 | 50.5 | 50.5 | 49.08 | 9195 |
| 1709328600 | 50.5 | -1.3 | -2.51 | 51.68 | 51.8 | 50.5 | 52969 |
| 1709242200 | 51.8 | 0.02 | 0.04 | 51.52 | 52.5 | 51.52 | 1771 |
| 1709155800 | 51.78 | -0.22 | -0.42 | 52.11 | 52.7 | 51.56 | 2417 |
| 1709069400 | 52 | -0.1 | -0.19 | 51.61 | 52.1 | 51.34 | 8258 |
| 1708983000 | 52.1 | -0.67 | -1.27 | 52.77 | 52.78 | 51.7 | 3332 |
| 1708723800 | 52.77 | 0.62 | 1.19 | 52.15 | 53.2 | 52.15 | 5925 |
| 1708637400 | 52.15 | 0.33 | 0.64 | 51.82 | 52.43 | 51.43 | 5896 |
| 1708550940 | 51.82 | 1.07 | 2.11 | 51.77 | 52.1 | 50.75 | 8284 |
| 1708464600 | 50.75 | -1.06 | -2.05 | 51.81 | 51.81 | 50.44 | 3942 |
| 1708378200 | 51.81 | 0.61 | 1.19 | 50.89 | 52.65 | 50.76 | 1915 |
| 1708119000 | 51.2 | -1.85 | -3.49 | 53.04 | 53.04 | 50.62 | 17251 |
| 1708032600 | 53.05 | 0.88 | 1.69 | 52.22 | 53.35 | 52.22 | 14915 |
| 1707946200 | 52.17 | 0.18 | 0.35 | 52.15 | 52.85 | 51.85 | 6598 |
| 1707514200 | 51.99 | 0.35 | 0.68 | 52.2 | 52.2 | 51.48 | 1214 |
| 1707427800 | 51.64 | 0.05 | 0.10 | 51.59 | 52.13 | 51.46 | 3937 |
| 1707341400 | 51.59 | 0.95 | 1.88 | 50.64 | 51.75 | 50.64 | 6486 |
| 1707255000 | 50.64 | 0.89 | 1.79 | 49.77 | 50.83 | 49.59 | 6521 |
| 1707168600 | 49.75 | -0.5 | -1.00 | 51.25 | 51.25 | 49.59 | 4876 |
| 1706909400 | 50.25 | -0.3 | -0.59 | 50.55 | 50.55 | 49.41 | 5293 |
| 1706822940 | 50.55 | 0.2 | 0.40 | 50.36 | 50.65 | 49.57 | 9539 |
| 1706736600 | 50.35 | -1.12 | -2.18 | 51.48 | 51.75 | 50.1 | 2473 |
| 1706650200 | 51.47 | 0.27 | 0.53 | 51.21 | 51.75 | 51.21 | 4326 |
| 1706563800 | 51.2 | 0.5 | 0.99 | 49.99 | 51.2 | 49.98 | 8605 |
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
