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 | -0.41 | -0.954820680019 | 42.94 | 43.49 | 41.01 | 1633804 | 42.65598683 | SP |
| 4 | -3.25 | -7.09916994321 | 45.78 | 48.57 | 41.01 | 1384482 | 45.276805 | SP |
| 12 | -3.81 | -8.22183858438 | 46.34 | 52.9 | 41.01 | 1588823 | 47.08845618 | SP |
| 26 | 5.93 | 16.2021857923 | 36.6 | 52.9 | 33.9 | 1412893 | 44.40067696 | SP |
| 52 | 1.73 | 4.24019607843 | 40.8 | 52.9 | 31.6488 | 964567 | 42.23932656 | SP |
| 156 | 6.13 | 16.8406593407 | 36.4 | 52.9 | 26.01 | 718280 | 39.27821964 | SP |
| 260 | 22.88 | 116.437659033 | 19.65 | 52.9 | 9.62 | 536994 | 38.18740638 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 41.95 | -0.11 | -0.26 | 41.7 | 42.2198 | 41.01 | 1724786 |
| 1721860200 | 42.06 | -0.54 | -1.27 | 42.45 | 43.2 | 42.025 | 842685 |
| 1721773800 | 42.6 | -0.32 | -0.75 | 42.19 | 42.66 | 41.985 | 1124913 |
| 1721687400 | 42.92 | -0.39 | -0.90 | 43.09 | 43.29 | 42.7 | 2935622 |
| 1721428200 | 43.31 | -0.09 | -0.21 | 42.94 | 43.49 | 42.902 | 1541013 |
| 1721341800 | 43.4 | -1.75 | -3.88 | 44.88 | 45.08 | 43.22 | 1630599 |
| 1721255400 | 45.15 | -1.43 | -3.07 | 45.98 | 46 | 45.02 | 1857059 |
| 1721169000 | 46.58 | -0.51 | -1.08 | 46.31 | 46.63 | 45.8 | 1763450 |
| 1721082600 | 47.09 | -0.88 | -1.83 | 47.77 | 47.775 | 47.06 | 2835910 |
| 1720823400 | 47.97 | 0.7 | 1.48 | 47.73 | 48.205 | 47.53 | 2201371 |
| 1720737000 | 47.27 | -0.19 | -0.40 | 47.6 | 47.72 | 46.95 | 669501 |
| 1720650600 | 47.46 | 0.25 | 0.53 | 47.3 | 47.7599 | 47.12 | 636959 |
| 1720564200 | 47.21 | 0.1 | 0.21 | 47.51 | 47.64 | 47.13 | 477895 |
| 1720477800 | 47.11 | -0.94 | -1.96 | 47.8 | 48.1 | 46.8733 | 924136 |
| 1720218600 | 48.05 | 0.83 | 1.76 | 48.52 | 48.57 | 47.8 | 1206192 |
| 1720040640 | 47.22 | 1.58 | 3.46 | 46.51 | 47.72 | 46.45 | 1159685 |
| 1719959400 | 45.64 | 0.17 | 0.37 | 45.44 | 45.94 | 45.18 | 744403 |
| 1719873000 | 45.47 | 0.4 | 0.89 | 45.78 | 45.99 | 45.245 | 644505 |
| 1719613800 | 45.07 | 0 | 0.00 | 45.07 | 45.07 | 45.07 | 0 |
| 1719527400 | 45.07 | -0.73 | -1.59 | 45.75 | 45.8 | 44.93 | 815234 |
| 1719441000 | 45.8 | 0.33 | 0.73 | 45.41 | 45.8352 | 45.335 | 760688 |
| 1719354600 | 45.47 | -0.82 | -1.77 | 45.97 | 46.01 | 45.36 | 1223815 |
| 1719268200 | 46.29 | 1.07 | 2.37 | 45.56 | 46.405 | 45.36 | 1178094 |
| 1719009000 | 45.22 | -0.81 | -1.76 | 45.27 | 45.51 | 44.7 | 927709 |
| 1718922600 | 46.03 | 1.42 | 3.18 | 45.57 | 46.09 | 45.475 | 2246428 |
| 1718749800 | 44.61 | 0.66 | 1.50 | 43.69 | 44.72 | 43.65 | 1434660 |
| 1718663400 | 43.95 | -0.37 | -0.83 | 43.76 | 44.11 | 43.34 | 1511193 |
| 1718404200 | 44.32 | -0.09 | -0.20 | 44.09 | 44.63 | 43.925 | 1040561 |
| 1718317800 | 44.41 | -0.78 | -1.73 | 44.89 | 45.08 | 44.22 | 827708 |
| 1718231400 | 45.19 | 0.13 | 0.29 | 46.37 | 46.69 | 44.96 | 1369920 |
| 1718145000 | 45.06 | -1.1 | -2.38 | 45.41 | 45.41 | 44.65 | 1102195 |
| 1718058600 | 46.16 | 0.7 | 1.54 | 45.99 | 46.41 | 45.63 | 851173 |
| 1717799400 | 45.46 | -1.92 | -4.05 | 46.1 | 46.15 | 45.39 | 2637192 |
| 1717713000 | 47.38 | 0.86 | 1.85 | 46.5 | 47.44 | 46.48 | 1686836 |
| 1717626600 | 46.52 | 1.06 | 2.33 | 45.55 | 46.53 | 45.49 | 4108212 |
| 1717540200 | 45.46 | -2.29 | -4.80 | 46.55 | 46.748 | 45 | 3020246 |
| 1717453800 | 47.75 | -0.44 | -0.91 | 48.5 | 48.6 | 47.48 | 1028852 |
| 1717194600 | 48.19 | -0.19 | -0.39 | 48.46 | 48.8 | 47.42 | 1906900 |
| 1717108200 | 48.38 | -0.35 | -0.72 | 48.16 | 48.57 | 47.87 | 1361757 |
| 1717021800 | 48.73 | -1.34 | -2.68 | 49.28 | 49.305 | 48.7 | 1822754 |
| 1716935400 | 50.07 | 1.41 | 2.90 | 50 | 50.115 | 49.45 | 1718765 |
| 1716589800 | 48.66 | 0.9 | 1.88 | 48.22 | 48.7599 | 48.22 | 1122956 |
| 1716503400 | 47.76 | -0.51 | -1.06 | 48.98 | 48.98 | 47.51 | 1471726 |
| 1716417000 | 48.27 | -3.44 | -6.65 | 50.2 | 50.2 | 48.185 | 3359073 |
| 1716330600 | 51.71 | -1.01 | -1.92 | 52.52 | 52.54 | 51.44 | 2340860 |
| 1716244200 | 52.72 | 1.05 | 2.03 | 52.1 | 52.9 | 51.61 | 2713092 |
| 1715985000 | 51.67 | 2.31 | 4.68 | 50.01 | 51.675 | 50 | 3887959 |
| 1715898600 | 49.36 | -0.32 | -0.64 | 49.55 | 49.63 | 49.14 | 1221795 |
| 1715812200 | 49.68 | -0.03 | -0.06 | 50.51 | 50.525 | 48.73 | 3229081 |
| 1715725800 | 49.71 | 1.42 | 2.94 | 48.8 | 50.08 | 48.71 | 2430853 |
| 1715639400 | 48.29 | 0.31 | 0.65 | 48.48 | 48.59 | 48.06 | 969773 |
| 1715380200 | 47.98 | 0.07 | 0.15 | 48.31 | 48.73 | 47.94 | 2219587 |
| 1715293800 | 47.91 | 1.11 | 2.37 | 47.16 | 47.98 | 47.01 | 1056504 |
| 1715207400 | 46.8 | -0.61 | -1.29 | 46.75 | 47.01 | 46.3438 | 806742 |
| 1715121000 | 47.41 | 0.06 | 0.13 | 47.45 | 47.53 | 47.01 | 1355249 |
| 1715034600 | 47.35 | 0.71 | 1.52 | 47 | 47.4 | 47 | 622988 |
| 1714775400 | 46.64 | 0.94 | 2.06 | 46.34 | 46.72 | 45.99 | 664267 |
| 1714689000 | 45.7 | 0.13 | 0.29 | 45.77 | 46.1 | 45.03 | 729338 |
| 1714602600 | 45.57 | -0.2 | -0.44 | 45.18 | 46.37 | 45.15 | 811674 |
| 1714516200 | 45.77 | -2.25 | -4.69 | 46.78 | 46.83 | 45.76 | 2168315 |
| 1714429800 | 48.02 | 0.5 | 1.05 | 47.92 | 48.0599 | 47.08 | 1222321 |
| 1714170600 | 47.52 | 1.54 | 3.35 | 46.66 | 47.55 | 46.5 | 1767721 |
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
