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 | -0.631 | -1.27681100769 | 49.42 | 50.92 | 43.979 | 752796 | 46.65430666 | SP |
| 4 | 1.399 | 2.95209959907 | 47.39 | 51.4199 | 39.86 | 1242284 | 45.8403964 | SP |
| 12 | 14.899 | 43.9628208911 | 33.89 | 51.4199 | 27.68 | 946084 | 40.09771585 | SP |
| 26 | 22.669 | 86.7879019908 | 26.12 | 59.31 | 26.02 | 1014418 | 41.93177054 | SP |
| 52 | 17.489 | 55.875399361 | 31.3 | 59.31 | 24.6 | 697524 | 39.16282444 | SP |
| 156 | 44.594 | 1063.02741359 | 4.195 | 80.915 | 3.55 | 1421386 | 22.24729554 | SP |
| 260 | 31.399 | 180.557791834 | 17.39 | 110.93 | 3.55 | 1152294 | 20.96607333 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 48.27 | 2.62 | 5.74 | 48.48 | 48.625 | 47.33 | 615135 |
| 1741905000 | 45.65 | -0.09 | -0.20 | 44.2 | 46.3899 | 43.979 | 501518 |
| 1741818600 | 45.74 | -1.24 | -2.64 | 46.03 | 46.46 | 44.41 | 469147 |
| 1741732200 | 46.98 | 2.05 | 4.56 | 47.5 | 48.63 | 45.81 | 967438 |
| 1741645800 | 44.93 | -4.16 | -8.47 | 46.8 | 47.2599 | 44.22 | 920610 |
| 1741390200 | 49.09 | 0.19 | 0.39 | 49.42 | 50.92 | 48.22 | 905265 |
| 1741303800 | 48.9 | 0.56 | 1.16 | 50.67 | 51.4199 | 48.2 | 1377453 |
| 1741217400 | 48.34 | 6.04 | 14.28 | 44.86 | 48.62 | 44.86 | 1362017 |
| 1741131000 | 42.3 | 2.09 | 5.20 | 41.12 | 42.98 | 40.4 | 957017 |
| 1741044600 | 40.21 | -1.43 | -3.43 | 42.15 | 42.4548 | 39.86 | 578781 |
| 1740785400 | 41.64 | -1.99 | -4.56 | 40.8 | 41.84 | 40.43 | 877430 |
| 1740699000 | 43.63 | -1.38 | -3.07 | 44.31 | 44.9 | 42.88 | 662239 |
| 1740612600 | 45.01 | 2.04 | 4.75 | 46.28 | 46.5399 | 44.4201 | 832412 |
| 1740526200 | 42.97 | 0.24 | 0.56 | 43.53 | 43.6 | 42.2 | 673928 |
| 1740439800 | 42.73 | -6.08 | -12.46 | 45.86 | 45.86 | 42.225 | 1537033 |
| 1740180600 | 48.81 | 2.63 | 5.70 | 48.85 | 50.47 | 47.9101 | 2435783 |
| 1740094200 | 46.18 | 1.59 | 3.57 | 47.43 | 49.07 | 44.4001 | 2591466 |
| 1740007800 | 44.59 | -1.75 | -3.78 | 46 | 46 | 43.97 | 1342275 |
| 1739921400 | 46.34 | 0.1 | 0.22 | 47.46 | 47.63 | 45.35 | 2424906 |
| 1739575800 | 46.24 | 2.93 | 6.77 | 47.39 | 47.7 | 45.02 | 2186679 |
| 1739489400 | 43.31 | 1.64 | 3.94 | 40.58 | 43.32 | 40.58 | 1991528 |
| 1739403000 | 41.67 | 2.2 | 5.57 | 40.405 | 42.236 | 39.8351 | 886449 |
| 1739316600 | 39.47 | -1.68 | -4.08 | 39.37 | 40.39 | 38.75 | 870987 |
| 1739230200 | 41.15 | 2.63 | 6.83 | 40.99 | 41.4 | 40.16 | 989819 |
| 1738971000 | 38.52 | 1.36 | 3.66 | 38.79 | 39.695 | 37.85 | 1365644 |
| 1738884600 | 37.16 | 1.36 | 3.80 | 36.99 | 37.41 | 36.65 | 451002 |
| 1738798200 | 35.8 | -1.62 | -4.33 | 36.23 | 36.7078 | 35.64 | 395286 |
| 1738711800 | 37.42 | 2.21 | 6.28 | 36.83 | 38.41 | 36.5843 | 857625 |
| 1738625400 | 35.21 | -0.87 | -2.41 | 34 | 36.42 | 33.58 | 760893 |
| 1738366200 | 36.08 | -2.71 | -6.99 | 38.38 | 38.47 | 35.6781 | 1461988 |
| 1738279800 | 38.79 | 2.71 | 7.51 | 36.31 | 39.39 | 36.31 | 1169790 |
| 1738193400 | 36.08 | -0.81 | -2.20 | 37.46 | 37.75 | 35.86 | 1163376 |
| 1738107000 | 36.89 | 1.8 | 5.13 | 35.54 | 36.9 | 34.38 | 1044034 |
| 1738020600 | 35.09 | 0.61 | 1.77 | 35.29 | 35.72 | 34.55 | 1688751 |
| 1737761400 | 34.48 | 2.49 | 7.78 | 33.1 | 34.59 | 32.7901 | 668536 |
| 1737675000 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1737588600 | 31.99 | -0.38 | -1.17 | 31.96 | 32.189999 | 31.33 | 635950 |
| 1737502200 | 32.369999 | 0.28 | 0.87 | 33.229999 | 33.229999 | 31.76 | 620701 |
| 1737156600 | 32.09 | 1.84 | 6.08 | 30.86 | 32.85 | 30.68 | 2034905 |
| 1737070200 | 30.25 | -0.14 | -0.46 | 30.37 | 30.37 | 29.91 | 380538 |
| 1736983800 | 30.39 | 0.77 | 2.60 | 30.35 | 30.44 | 29.9676 | 311985 |
| 1736897400 | 29.62 | 1.52 | 5.41 | 29.73 | 29.85 | 29.41 | 981622 |
| 1736811000 | 28.1 | 0.38 | 1.37 | 27.87 | 28.34 | 27.8 | 445769 |
| 1736551800 | 27.72 | -1.97 | -6.64 | 28.51 | 28.55 | 27.68 | 704294 |
| 1736379000 | 29.69 | -0.22 | -0.74 | 29.2 | 29.76 | 28.94 | 487681 |
| 1736292600 | 29.91 | -0.39 | -1.29 | 30.12 | 30.6 | 29.86 | 636196 |
| 1736206200 | 30.3 | -1.03 | -3.29 | 31.97 | 32.24 | 30.07 | 569191 |
| 1735947000 | 31.33 | 0.55 | 1.79 | 31.37 | 31.3899 | 30.88 | 258635 |
| 1735860600 | 30.78 | -1.15 | -3.60 | 31.12 | 31.6 | 30.75 | 736299 |
| 1735687800 | 31.93 | 0.28 | 0.88 | 31.75 | 32.299999 | 31.4324 | 674779 |
| 1735601400 | 31.65 | -1.3 | -3.95 | 32.299999 | 32.36 | 31.65 | 788911 |
| 1735342200 | 32.95 | -1.05 | -3.09 | 33.1 | 33.22 | 32.65 | 299628 |
| 1735255800 | 34 | 0.08 | 0.24 | 33.76 | 34.44 | 33.61 | 276538 |
| 1735077840 | 33.92 | 0.24 | 0.71 | 34.21 | 34.21 | 33.7 | 202148 |
| 1734996600 | 33.68 | -1.01 | -2.91 | 33.35 | 33.89 | 33.09 | 462826 |
| 1734737400 | 34.69 | 0.37 | 1.08 | 33.89 | 35.04 | 33.6 | 210834 |
| 1734651000 | 34.32 | 0.03 | 0.09 | 34.78 | 35.0342 | 34.23 | 428506 |
| 1734564600 | 34.29 | -1.68 | -4.67 | 35.42 | 35.929 | 34.06 | 468561 |
| 1734478200 | 35.97 | 1.36 | 3.93 | 34.7 | 36.159 | 34.67 | 438283 |
| 1734391800 | 34.61 | -1.91 | -5.23 | 35.39 | 35.84 | 34.6 | 356595 |
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
