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 | -1.105 | -2.29443521595 | 48.16 | 50.1298 | 45.46 | 2709756 | 47.46692768 | SP |
| 4 | 6.325 | 15.5290940339 | 40.73 | 50.1298 | 37.64 | 2160391 | 43.84695237 | SP |
| 12 | 15.875 | 50.9140474663 | 31.18 | 50.1298 | 30.26 | 1973265 | 39.45816565 | SP |
| 26 | 13.085 | 38.5192817192 | 33.97 | 50.1298 | 30.26 | 1746538 | 39.25804229 | SP |
| 52 | 19.595 | 71.3583394028 | 27.46 | 50.1298 | 22.79 | 1543346 | 34.57342658 | SP |
| 156 | 8.945 | 23.4715297822 | 38.11 | 50.1298 | 17.56 | 1121594 | 31.63190192 | SP |
| 260 | 14.485 | 44.4734418176 | 32.57 | 71.6 | 12.6605 | 1099481 | 37.05455988 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729895400 | 46.43 | -0.17 | -0.36 | 46.27 | 47.61 | 45.88 | 1421389 |
| 1729809000 | 46.6 | -0.08 | -0.17 | 48.16 | 48.29 | 45.46 | 2083937 |
| 1729722600 | 46.68 | -3.22 | -6.45 | 47.94 | 47.96 | 45.95 | 3689756 |
| 1729636200 | 49.9 | 2.65 | 5.61 | 48.99 | 50.1298 | 48.45 | 2863412 |
| 1729549800 | 47.25 | 0.56 | 1.20 | 48.16 | 48.4 | 46.22 | 3611907 |
| 1729290600 | 46.69 | 5.17 | 12.45 | 43.19 | 46.8699 | 43.0337 | 5172177 |
| 1729204200 | 41.52 | -0.08 | -0.19 | 41.66 | 42.41 | 40.54 | 1669070 |
| 1729117800 | 41.6 | 0.57 | 1.39 | 42.21 | 42.82 | 41.21 | 1790266 |
| 1729031400 | 41.03 | 0.56 | 1.38 | 40.47 | 41.55 | 40.2101 | 1310065 |
| 1728945000 | 40.47 | -0.78 | -1.89 | 40.31 | 41.14 | 39.84 | 919273 |
| 1728685800 | 41.25 | 1.12 | 2.79 | 40.78 | 41.448 | 40.7246 | 1204146 |
| 1728599400 | 40.13 | 1.4 | 3.61 | 39.02 | 40.3 | 38.89 | 1475934 |
| 1728513000 | 38.73 | -0.37 | -0.95 | 38.07 | 39.0764 | 37.9 | 988555 |
| 1728426600 | 39.1 | -2.75 | -6.57 | 40.32 | 40.68 | 37.64 | 2985747 |
| 1728340200 | 41.85 | -1.28 | -2.97 | 42.08 | 42.3 | 41.22 | 1356446 |
| 1728081000 | 43.13 | 0.37 | 0.87 | 42.71 | 45.195 | 41.97 | 3489269 |
| 1727994600 | 42.76 | 0.61 | 1.45 | 41.82 | 43.23 | 41.565 | 1921567 |
| 1727908200 | 42.15 | 1.19 | 2.91 | 42.5 | 43.4608 | 41.22 | 2137127 |
| 1727821800 | 40.96 | 0.52 | 1.29 | 41.54 | 42.3 | 40.84 | 1915641 |
| 1727735400 | 40.44 | -1.3 | -3.11 | 40.73 | 40.8087 | 39.762 | 2092265 |
| 1727476200 | 41.74 | -1.23 | -2.86 | 43.17 | 43.53 | 41.03 | 2543373 |
| 1727389800 | 42.97 | 0.65 | 1.54 | 43.11 | 43.48 | 42.045 | 3039568 |
| 1727303400 | 42.32 | -1.08 | -2.49 | 42.52 | 43.435 | 41.6166 | 2994690 |
| 1727217000 | 43.4 | 3.96 | 10.04 | 40.18 | 43.555 | 39.93 | 3481462 |
| 1727130600 | 39.44 | -1.18 | -2.90 | 40.11 | 40.29 | 39.26 | 1966704 |
| 1726871400 | 40.62 | 0.81 | 2.03 | 40.56 | 41.11 | 39.97 | 1835562 |
| 1726785000 | 39.81 | 2.39 | 6.39 | 40.21 | 40.6 | 39.28 | 2331459 |
| 1726698600 | 37.42 | -2.06 | -5.22 | 39.44 | 40.9078 | 37.01 | 4229127 |
| 1726612200 | 39.48 | -0.29 | -0.73 | 39.63 | 40.33 | 39.1135 | 1193554 |
| 1726525800 | 39.77 | 0.12 | 0.30 | 40.31 | 40.39 | 39.32 | 1447880 |
| 1726266600 | 39.65 | 2.16 | 5.76 | 39.18 | 40.1109 | 38.91 | 3059701 |
| 1726180200 | 37.49 | 2.99 | 8.67 | 35.86 | 37.57 | 35.7 | 2369169 |
| 1726093800 | 34.5 | 0.45 | 1.32 | 34.33 | 34.71 | 33.18 | 1378226 |
| 1726007400 | 34.05 | 0.25 | 0.74 | 34.1 | 34.1 | 33.08 | 1148253 |
| 1725921000 | 33.8 | 1.1 | 3.36 | 33.439999 | 33.9 | 33.15 | 1088342 |
| 1725661800 | 32.7 | -2.16 | -6.20 | 34.92 | 35.16 | 32.27 | 2038159 |
| 1725575400 | 34.86 | 1.47 | 4.40 | 35.26 | 35.86 | 34.655 | 1542638 |
| 1725489000 | 33.39 | 0.22 | 0.66 | 33.29 | 33.94 | 33.119999 | 871278 |
| 1725402600 | 33.17 | -2.1 | -5.95 | 33.89 | 33.91 | 32.391 | 1632879 |
| 1725057000 | 35.27 | -1.32 | -3.61 | 36.17 | 36.58 | 34.8541 | 1955601 |
| 1724970600 | 36.59 | 0.3 | 0.83 | 36.3 | 37.215 | 36.12 | 1182246 |
| 1724884200 | 36.29 | -1.94 | -5.07 | 36.79 | 36.8 | 35.88 | 1354040 |
| 1724797800 | 38.23 | 0.11 | 0.29 | 37.87 | 38.49 | 37.45 | 1027839 |
| 1724711400 | 38.12 | 0.25 | 0.66 | 38.37 | 38.4399 | 37.6 | 1365682 |
| 1724452200 | 37.87 | 2.28 | 6.41 | 36.4 | 37.9899 | 36.23 | 2464750 |
| 1724365800 | 35.59 | -1.57 | -4.22 | 37.13 | 37.13 | 35.2219 | 1957638 |
| 1724279400 | 37.16 | 0.24 | 0.65 | 37.01 | 37.67 | 36.3412 | 1292471 |
| 1724193000 | 36.92 | 0.08 | 0.22 | 38.08 | 38.27 | 36.54 | 1960379 |
| 1724106600 | 36.84 | 1.1 | 3.08 | 35.84 | 36.99 | 35.6294 | 1618990 |
| 1723847400 | 35.74 | 1.52 | 4.44 | 34.23 | 35.7899 | 33.98 | 1820554 |
| 1723761000 | 34.22 | 1.9 | 5.88 | 34.06 | 34.6584 | 33.255 | 2075664 |
| 1723674600 | 32.32 | -0.82 | -2.47 | 32.759999 | 33.13 | 31.56 | 1630829 |
| 1723588200 | 33.14 | -0.24 | -0.72 | 32.61 | 33.18 | 32.33 | 1305917 |
| 1723501800 | 33.38 | 1.26 | 3.92 | 33.049999 | 33.59 | 32.36 | 1807119 |
| 1723242600 | 32.119999 | -0.03 | -0.09 | 32.36 | 32.697 | 31.75 | 1120600 |
| 1723156200 | 32.15 | 1.65 | 5.41 | 31.37 | 32.58 | 31.215 | 2133162 |
| 1723069800 | 30.5 | -0.74 | -2.37 | 31.31 | 31.5342 | 30.26 | 1879223 |
| 1722983400 | 31.24 | -0.52 | -1.64 | 30.94 | 31.86 | 30.84 | 1554775 |
| 1722897000 | 31.76 | -3.18 | -9.10 | 31.18 | 32.2699 | 31 | 2922938 |
| 1722637800 | 34.94 | -0.01 | -0.03 | 35.99 | 36.15 | 33.549999 | 1960341 |
| 1722551400 | 34.95 | -1.06 | -2.94 | 36.35 | 36.4185 | 34.21 | 1644649 |
| 1722465000 | 36.01 | 1.5 | 4.35 | 35.53 | 36.2941 | 35.13 | 1433597 |
| 1722378600 | 34.51 | 1.03 | 3.08 | 33.78 | 34.74 | 33.24 | 1198842 |
| 1722292200 | 33.479999 | -0.06 | -0.18 | 33.73 | 33.7799 | 32.1 | 1313006 |
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
