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 | 2.46 | 5.40184453228 | 45.54 | 48.15 | 45.51 | 4017246 | 47.19421682 | SP |
| 4 | 0.9 | 1.91082802548 | 47.1 | 48.15 | 45.115 | 4498083 | 46.78810407 | SP |
| 12 | 2.13 | 4.64355788097 | 45.87 | 48.15 | 36.85 | 6213103 | 44.32348224 | SP |
| 26 | 5.025 | 11.6928446771 | 42.975 | 49.555 | 36.85 | 7827417 | 44.53189573 | SP |
| 52 | 9.22 | 23.7751418257 | 38.78 | 54.52 | 33.76 | 11829794 | 45.79487 | SP |
| 156 | -67.03 | -58.2717551943 | 115.03 | 125.86 | 29.43 | 18196315 | 47.8355328 | SP |
| 260 | 5.17 | 12.0709782862 | 42.83 | 159.7 | 29.43 | 12733343 | 57.8041643 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 48.03 | 0.99 | 2.10 | 47.38 | 48.04 | 47.305 | 4340476 |
| 1729204200 | 47.04 | -0.65 | -1.36 | 47.7 | 47.77 | 46.91 | 3422615 |
| 1729117800 | 47.69 | 0.4 | 0.85 | 47.56 | 47.85 | 47.09 | 3491529 |
| 1729031400 | 47.29 | -0.08 | -0.17 | 47.29 | 47.78 | 46.48 | 4207598 |
| 1728945000 | 47.37 | 0.73 | 1.57 | 46.91 | 47.445 | 46.35 | 4605530 |
| 1728685800 | 46.64 | 0.47 | 1.02 | 45.54 | 46.79 | 45.51 | 4187719 |
| 1728599400 | 46.17 | -0.48 | -1.03 | 45.97 | 46.48 | 45.45 | 3672960 |
| 1728513000 | 46.65 | 0.01 | 0.02 | 46.62 | 46.9499 | 46.36 | 3130412 |
| 1728426600 | 46.64 | 0.73 | 1.59 | 45.64 | 46.6699 | 45.64 | 3505742 |
| 1728340200 | 45.91 | -0.64 | -1.37 | 46.32 | 46.455 | 45.68 | 3631520 |
| 1728081000 | 46.55 | 1.16 | 2.56 | 46.26 | 46.55 | 45.645 | 6311899 |
| 1727994600 | 45.39 | -0.48 | -1.05 | 45.4 | 46.01 | 45.115 | 4643374 |
| 1727908200 | 45.87 | -0.31 | -0.67 | 45.75 | 46.15 | 45.46 | 4379803 |
| 1727821800 | 46.18 | -1.35 | -2.84 | 47.66 | 47.76 | 45.665 | 6402270 |
| 1727735400 | 47.53 | -0.35 | -0.73 | 47.6 | 48.0601 | 47.02 | 4687751 |
| 1727476200 | 47.88 | 0.61 | 1.29 | 47.62 | 48.07 | 47.41 | 3835270 |
| 1727389800 | 47.27 | 0.41 | 0.87 | 47.55 | 47.65 | 46.47 | 6838034 |
| 1727303400 | 46.86 | -0.59 | -1.24 | 47.35 | 47.57 | 46.79 | 4343598 |
| 1727217000 | 47.45 | 0.51 | 1.09 | 47.24 | 47.54 | 46.53 | 3823827 |
| 1727130600 | 46.94 | 0.04 | 0.09 | 47.095 | 47.36 | 46.86 | 3529341 |
| 1726871400 | 46.9 | -0.52 | -1.10 | 47.1 | 47.22 | 46.31 | 5398910 |
| 1726785000 | 47.42 | 1.24 | 2.69 | 47.69 | 48.11 | 47.16 | 6466515 |
| 1726698600 | 46.18 | 0.12 | 0.26 | 46.13 | 47.65 | 45.91 | 9545562 |
| 1726612200 | 46.06 | 0.37 | 0.81 | 46.18 | 46.74 | 45.875 | 4643325 |
| 1726525800 | 45.69 | -0.07 | -0.15 | 45.53 | 45.935 | 44.97 | 4145588 |
| 1726266600 | 45.76 | 0.78 | 1.73 | 45.14 | 45.85 | 45.07 | 4917352 |
| 1726180200 | 44.98 | 0.75 | 1.70 | 44.49 | 45.195 | 43.97 | 4666555 |
| 1726093800 | 44.23 | 0.94 | 2.17 | 43.13 | 44.27 | 42.49 | 7161719 |
| 1726007400 | 43.29 | 0.65 | 1.52 | 42.94 | 43.295 | 42.17 | 5516053 |
| 1725921000 | 42.64 | 1.05 | 2.52 | 42.17 | 43.0625 | 42.08 | 5808682 |
| 1725661800 | 41.59 | -2.01 | -4.61 | 44.04 | 44.06 | 41.355 | 9252518 |
| 1725575400 | 43.6 | 0.73 | 1.70 | 43.04 | 44.055 | 43.02 | 5598287 |
| 1725489000 | 42.87 | -0.11 | -0.26 | 42.63 | 43.71 | 42.425 | 7886728 |
| 1725402600 | 42.98 | -1.84 | -4.11 | 44.78 | 44.78 | 42.82 | 9248009 |
| 1725057000 | 44.82 | 0.14 | 0.31 | 44.89 | 45.0384 | 44.09 | 6619071 |
| 1724970600 | 44.68 | 0.41 | 0.93 | 44.77 | 45.6351 | 44.63 | 6270058 |
| 1724884200 | 44.27 | -1.15 | -2.53 | 45.21 | 45.3 | 43.765 | 9597522 |
| 1724797800 | 45.42 | -0.31 | -0.68 | 45.36 | 45.648 | 44.93 | 4149600 |
| 1724711400 | 45.73 | -0.51 | -1.10 | 46.19 | 46.405 | 45.49 | 4372890 |
| 1724452200 | 46.24 | 1.99 | 4.50 | 44.84 | 46.31 | 44.75 | 10660995 |
| 1724365800 | 44.25 | -1.36 | -2.98 | 45.68 | 45.77 | 44.17 | 5374346 |
| 1724279400 | 45.61 | 1.07 | 2.40 | 44.74 | 45.62 | 44.54 | 5045178 |
| 1724193000 | 44.54 | -0.55 | -1.22 | 45.12 | 45.38 | 44.23 | 4752736 |
| 1724106600 | 45.09 | 1 | 2.27 | 44.17 | 45.09 | 44.08 | 5580828 |
| 1723847400 | 44.09 | 0.17 | 0.39 | 43.89 | 44.3 | 43.73 | 4168843 |
| 1723761000 | 43.92 | 2.01 | 4.80 | 42.75 | 44 | 42.75 | 7293415 |
| 1723674600 | 41.91 | -0.68 | -1.60 | 42.83 | 42.88 | 41.63 | 5294762 |
| 1723588200 | 42.59 | 1.67 | 4.08 | 41.31 | 42.67 | 41.25 | 7194246 |
| 1723501800 | 40.92 | -0.54 | -1.30 | 41.48 | 41.5579 | 40.68 | 5125583 |
| 1723242600 | 41.46 | 0.17 | 0.41 | 41.48 | 41.795 | 41.02 | 5320105 |
| 1723156200 | 41.29 | 1.82 | 4.61 | 40.18 | 41.42 | 39.77 | 7686307 |
| 1723069800 | 39.47 | -0.73 | -1.82 | 41.11 | 41.485 | 39.43 | 10870988 |
| 1722983400 | 40.2 | 0.61 | 1.54 | 40.24 | 40.87 | 39.275 | 7249069 |
| 1722897000 | 39.59 | -1.62 | -3.93 | 36.992 | 40.485 | 36.925 | 14422162 |
| 1722637800 | 41.21 | -2 | -4.63 | 42.11 | 42.23 | 40.82 | 13596174 |
| 1722551400 | 43.21 | -2.32 | -5.10 | 45.37 | 45.62 | 42.865 | 11717927 |
| 1722465000 | 45.53 | 0.57 | 1.27 | 45.46 | 46.56 | 45.36 | 8079256 |
| 1722378600 | 44.96 | -0.97 | -2.11 | 45.99 | 46.33 | 44.585 | 5831363 |
| 1722292200 | 45.93 | 0.15 | 0.33 | 46.24 | 46.68 | 45.38 | 5111448 |
| 1722033000 | 45.78 | 0.59 | 1.31 | 45.87 | 46.37 | 45.24 | 6979863 |
| 1721946600 | 45.19 | 0.48 | 1.07 | 44.6 | 46.44 | 44.32 | 10896302 |
| 1721860200 | 44.71 | -3.05 | -6.39 | 46.7 | 46.75 | 44.7 | 11864813 |
| 1721773800 | 47.76 | 0.13 | 0.26 | 47.51 | 48.22 | 47.462 | 5156442 |
| 1721687400 | 47.635 | 1.01 | 2.16 | 47.09 | 47.6555 | 46.56 | 4507146 |
| 1721428200 | 46.63 | 0.06 | 0.13 | 46.57 | 47.035 | 46.31 | 10202927 |
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
