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 | 0.74 | 1.53878145145 | 48.09 | 50.21 | 47.9 | 1405 | 49.49332662 | SP |
| 4 | 1.89 | 4.02641670217 | 46.94 | 50.21 | 41.76 | 1127 | 46.59880591 | SP |
| 12 | 4.3 | 9.65641140804 | 44.53 | 54.5031 | 41.76 | 1453 | 48.10902298 | SP |
| 26 | 17.16 | 54.1837701295 | 31.67 | 58.14 | 31.32 | 2094 | 47.60937607 | SP |
| 52 | 22.6 | 86.1608844834 | 26.23 | 58.14 | 23.67 | 2676 | 40.17485104 | SP |
| 156 | 22.6 | 86.1608844834 | 26.23 | 58.14 | 23.67 | 2676 | 40.17485104 | SP |
| 260 | 22.6 | 86.1608844834 | 26.23 | 58.14 | 23.67 | 2676 | 40.17485104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 48.83 | -1.49 | -2.96 | 49.95 | 49.95 | 48.8 | 2918 |
| 1721687400 | 50.3175 | 0.14 | 0.28 | 50.03 | 50.3175 | 49.5657 | 3148 |
| 1721428200 | 50.1784 | 2.27 | 4.74 | 48 | 50.21 | 48 | 2330 |
| 1721341800 | 47.9095 | -0.5 | -1.03 | 48.85 | 48.85 | 47.9095 | 709 |
| 1721255400 | 48.408 | -0.53 | -1.09 | 48.64 | 48.9051 | 48.408 | 644 |
| 1721169000 | 48.9391 | 1.09 | 2.28 | 48.09 | 48.9391 | 47.9 | 912 |
| 1721082600 | 47.85 | 4.14 | 9.47 | 47.29 | 47.97 | 47.29 | 1191 |
| 1720823400 | 43.7097 | 0.25 | 0.57 | 43.48 | 44.08 | 43.48 | 684 |
| 1720737000 | 43.4616 | -0 | -0.01 | 44.38 | 44.38 | 43.4616 | 562 |
| 1720650600 | 43.4658 | 0.1 | 0.22 | 43.65 | 43.65 | 43.38 | 1597 |
| 1720564200 | 43.3699 | 0.92 | 2.18 | 43.19 | 43.47 | 43.19 | 368 |
| 1720477800 | 42.4454 | 0.17 | 0.40 | 42.95 | 42.95 | 42.4454 | 187 |
| 1720218600 | 42.2764 | -3.75 | -8.15 | 42.09 | 42.2764 | 41.76 | 3582 |
| 1720040640 | 46.0263 | -1.29 | -2.72 | 45.92 | 46.0263 | 45.89 | 556 |
| 1719959400 | 47.3148 | -0.92 | -1.91 | 47.9 | 47.9 | 47.3148 | 210 |
| 1719873000 | 48.234 | 0.79 | 1.66 | 48.09 | 48.5 | 48.09 | 1102 |
| 1719613800 | 47.4442 | 0 | 0.00 | 47.4442 | 47.4442 | 47.4442 | 0 |
| 1719527400 | 47.4442 | 0.48 | 1.02 | 47.1 | 47.5 | 47.1 | 1824 |
| 1719441000 | 46.9653 | -0.48 | -1.02 | 46.76 | 46.9653 | 46.76 | 419 |
| 1719354600 | 47.45 | 1.96 | 4.31 | 46.94 | 47.45 | 46.94 | 1418 |
| 1719268200 | 45.4882 | -3.6 | -7.33 | 46.4 | 46.46 | 45.4882 | 1814 |
| 1719009000 | 49.0888 | -0.3 | -0.61 | 48.47 | 49.0888 | 48.26 | 453 |
| 1718922600 | 49.39 | 1.21 | 2.52 | 49.65 | 49.65 | 49.2 | 2203 |
| 1718749800 | 48.1762 | -1.98 | -3.95 | 48.38 | 48.48 | 48.1762 | 591 |
| 1718663400 | 50.1578 | 1.54 | 3.17 | 49.6 | 50.1578 | 49.448 | 410 |
| 1718404200 | 48.6153 | -1.09 | -2.19 | 50.28 | 50.28 | 48.31 | 2247 |
| 1718317800 | 49.7042 | -0.55 | -1.10 | 50.47 | 50.47 | 49.6892 | 581 |
| 1718231400 | 50.2589 | 0.15 | 0.29 | 51.69 | 52 | 50.2589 | 2035 |
| 1718145000 | 50.112 | -1.99 | -3.81 | 50.45 | 50.45 | 49.48 | 2471 |
| 1718058600 | 52.0985 | -0.09 | -0.17 | 52.03 | 52.49 | 52.03 | 934 |
| 1717799400 | 52.1883 | -1.32 | -2.46 | 54.04 | 54.04 | 51.98 | 1001 |
| 1717713000 | 53.504 | -1 | -1.83 | 54.05 | 54.22 | 53.46 | 2317 |
| 1717626600 | 54.5031 | 0.98 | 1.84 | 54.02 | 54.5031 | 53.66 | 972 |
| 1717540200 | 53.5196 | 0.72 | 1.37 | 53 | 53.8319 | 53 | 1536 |
| 1717453800 | 52.7961 | 0.32 | 0.61 | 53.6 | 53.99 | 52.7961 | 1570 |
| 1717194600 | 52.4768 | -0.19 | -0.36 | 53.2 | 53.2 | 51.78 | 604 |
| 1717108200 | 52.669 | 0.59 | 1.14 | 52.72 | 53.26 | 52.669 | 1097 |
| 1717021800 | 52.0757 | -1.13 | -2.12 | 52.73 | 52.73 | 52.0757 | 388 |
| 1716935400 | 53.202 | 0.42 | 0.79 | 54.41 | 54.41 | 52.91 | 1657 |
| 1716589800 | 52.7851 | 0.36 | 0.69 | 52.15 | 52.7851 | 51.74 | 2061 |
| 1716503400 | 52.4248 | -0.53 | -0.99 | 53.83 | 53.83 | 52.4248 | 1306 |
| 1716417000 | 52.95 | 0.21 | 0.40 | 52.75 | 53.5517 | 52.5386 | 1522 |
| 1716330600 | 52.7372 | 1.77 | 3.47 | 53.79 | 54.1201 | 52.46 | 3614 |
| 1716244200 | 50.9664 | 3.74 | 7.92 | 47.28 | 50.9664 | 47.17 | 4055 |
| 1715985000 | 47.2266 | 1.71 | 3.76 | 46.87 | 47.2266 | 46.87 | 333 |
| 1715898600 | 45.515 | -0.92 | -1.97 | 46.1 | 46.28 | 45.515 | 836 |
| 1715812200 | 46.4306 | 2.67 | 6.10 | 45.53 | 46.4306 | 45.4025 | 1100 |
| 1715725800 | 43.7608 | -1.07 | -2.40 | 44.14 | 44.14 | 43.7608 | 1110 |
| 1715639400 | 44.8357 | 1.33 | 3.07 | 44.77 | 44.8357 | 44.56 | 787 |
| 1715380200 | 43.5011 | -1.58 | -3.50 | 45.18 | 45.18 | 43.5 | 984 |
| 1715293800 | 45.0792 | 0.27 | 0.61 | 44.36 | 45.0792 | 44.2 | 364 |
| 1715207400 | 44.8061 | -0.71 | -1.55 | 44.79 | 44.87 | 44.79 | 817 |
| 1715121000 | 45.5118 | -0.23 | -0.51 | 45.88 | 45.8951 | 45.5118 | 1276 |
| 1715034600 | 45.7465 | 0.29 | 0.64 | 46.23 | 46.4303 | 45.6999 | 3755 |
| 1714775400 | 45.456 | 1.67 | 3.81 | 44.82 | 45.46 | 44.82 | 2869 |
| 1714689000 | 43.7868 | 1.39 | 3.27 | 43.46 | 43.8 | 43.46 | 2329 |
| 1714602600 | 42.4 | -0.65 | -1.51 | 42.52 | 43 | 42.0587 | 2332 |
| 1714516200 | 43.05 | -3.43 | -7.38 | 44.53 | 44.65 | 43.05 | 5118 |
| 1714429800 | 46.48 | -0.02 | -0.04 | 46.11 | 46.55 | 46.11 | 575 |
| 1714170600 | 46.5 | -0.5 | -1.07 | 46.2 | 46.9097 | 46.2 | 1166 |
| 1714084200 | 47.0048 | 0.41 | 0.87 | 46.09 | 47.0048 | 46.09 | 164 |
| 1713997800 | 46.5996 | -1.64 | -3.40 | 48.25 | 48.38 | 46.5996 | 539 |
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
