We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -3.60209424084 | 47.75 | 49.13 | 45.191 | 4680286 | 47.55626246 | SP |
| 4 | 3.2 | 7.47139855242 | 42.83 | 49.13 | 41.14 | 3740656 | 45.71853846 | SP |
| 12 | 3.45 | 8.10239549084 | 42.58 | 49.13 | 40.19 | 4485568 | 43.97763472 | SP |
| 26 | 12.57 | 37.567244471 | 33.46 | 49.13 | 30.885 | 5546701 | 39.47765311 | SP |
| 52 | 8.17 | 21.5795034337 | 37.86 | 49.13 | 30.461 | 5869523 | 37.20626752 | SP |
| 156 | 1.58 | 3.55455568054 | 44.45 | 51.92 | 25.8001 | 6158374 | 37.90000706 | SP |
| 260 | 6.5 | 16.4432076904 | 39.53 | 65.9501 | 19.2 | 8459528 | 40.56486064 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 45.9 | -0.73 | -1.57 | 45.34 | 46.465 | 45.191 | 3147413 |
| 1721341800 | 46.63 | -0.93 | -1.96 | 47.88 | 47.95 | 46.31 | 3715116 |
| 1721255400 | 47.56 | -1.53 | -3.12 | 48.69 | 49.13 | 47.5 | 6323304 |
| 1721169000 | 49.09 | 1.76 | 3.72 | 47.84 | 49.11 | 47.46 | 6216981 |
| 1721082600 | 47.33 | -0.26 | -0.55 | 47.75 | 48.24 | 46.99 | 3998614 |
| 1720823400 | 47.59 | -0.18 | -0.38 | 47.15 | 47.94 | 47.135 | 4381029 |
| 1720737000 | 47.77 | 1.53 | 3.31 | 47.47 | 47.855 | 46.4 | 6966690 |
| 1720650600 | 46.24 | 1.26 | 2.80 | 45.55 | 46.395 | 45.48 | 3821003 |
| 1720564200 | 44.98 | -0.03 | -0.07 | 45.08 | 45.44 | 44.64 | 2020020 |
| 1720477800 | 45.01 | -0.08 | -0.18 | 44.66 | 45.09 | 44.3 | 2691538 |
| 1720218600 | 45.09 | 1.14 | 2.59 | 44.5 | 45.45 | 44.445 | 4244932 |
| 1720040640 | 43.95 | 1.86 | 4.42 | 42.87 | 44.16 | 42.83 | 5258351 |
| 1719959400 | 42.09 | 0.11 | 0.26 | 42.01 | 42.56 | 41.6229 | 2393737 |
| 1719873000 | 41.98 | -0.42 | -0.99 | 42.39 | 42.7668 | 41.94 | 1821684 |
| 1719613800 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1719527400 | 42.4 | 0.64 | 1.53 | 42.31 | 42.77 | 42.31 | 2681480 |
| 1719441000 | 41.76 | -0.1 | -0.24 | 41.2 | 41.93 | 41.14 | 2211897 |
| 1719354600 | 41.86 | -0.67 | -1.58 | 42.09 | 42.21 | 41.83 | 2435945 |
| 1719268200 | 42.53 | 0.11 | 0.26 | 42.83 | 43.0793 | 42.35 | 3002069 |
| 1719009000 | 42.42 | -0.91 | -2.10 | 43.14 | 43.19 | 42.17 | 4393786 |
| 1718922600 | 43.33 | 1.13 | 2.68 | 42.6 | 43.515 | 42.4 | 3865235 |
| 1718749800 | 42.2 | 0.71 | 1.71 | 41.39 | 42.42 | 41.22 | 3027628 |
| 1718663400 | 41.49 | -0.36 | -0.86 | 41.55 | 41.68 | 40.915 | 2718730 |
| 1718404200 | 41.85 | 0.46 | 1.11 | 41.94 | 41.94 | 41.23 | 3291441 |
| 1718317800 | 41.39 | -1.01 | -2.38 | 42.21 | 42.645 | 41.21 | 3178624 |
| 1718231400 | 42.4 | 0.22 | 0.52 | 43.25 | 43.525 | 42.09 | 4990262 |
| 1718145000 | 42.18 | -0.37 | -0.87 | 42.15 | 42.23 | 41.6697 | 3215013 |
| 1718058600 | 42.55 | 0.59 | 1.41 | 42.22 | 42.59 | 41.73 | 3467717 |
| 1717799400 | 41.96 | -3.41 | -7.52 | 43.68 | 43.77 | 41.885 | 10050285 |
| 1717713000 | 45.37 | 1.27 | 2.88 | 44.27 | 45.5099 | 44.14 | 3653814 |
| 1717626600 | 44.1 | 0.82 | 1.89 | 43.53 | 44.18 | 43.11 | 3935291 |
| 1717540200 | 43.28 | -1.78 | -3.95 | 44.33 | 44.33 | 42.98 | 6603038 |
| 1717453800 | 45.06 | -0.07 | -0.16 | 45.18 | 45.37 | 44.74 | 3957681 |
| 1717194600 | 45.13 | -0.22 | -0.49 | 45.86 | 46.07 | 44.66 | 3903808 |
| 1717108200 | 45.35 | 0.52 | 1.16 | 44.93 | 45.725 | 44.91 | 3379531 |
| 1717021800 | 44.83 | -1.1 | -2.39 | 45.23 | 45.69 | 44.8 | 3680860 |
| 1716935400 | 45.93 | 1.33 | 2.98 | 45.73 | 46.125 | 45.38 | 4793997 |
| 1716589800 | 44.6 | 0.7 | 1.59 | 44.48 | 44.94 | 44.43 | 2824686 |
| 1716503400 | 43.9 | -0.88 | -1.97 | 44.83 | 45.19 | 43.78 | 5935310 |
| 1716417000 | 44.78 | -2.06 | -4.40 | 46.15 | 46.21 | 44.675 | 5987815 |
| 1716330600 | 46.84 | -0.1 | -0.21 | 46.75 | 47.07 | 46.465 | 4123317 |
| 1716244200 | 46.94 | 0.59 | 1.27 | 46.47 | 47.25 | 45.88 | 6940484 |
| 1715985000 | 46.35 | 2.07 | 4.67 | 45.21 | 46.38 | 44.93 | 8723712 |
| 1715898600 | 44.28 | -0.12 | -0.27 | 44.32 | 44.58 | 43.74 | 3973698 |
| 1715812200 | 44.4 | 0.7 | 1.60 | 44.1 | 44.625 | 43.2 | 5909970 |
| 1715725800 | 43.7 | 0.8 | 1.86 | 43.25 | 43.705 | 43.02 | 4689599 |
| 1715639400 | 42.9 | -0.54 | -1.24 | 43.27 | 43.61 | 42.61 | 4285281 |
| 1715380200 | 43.44 | -0.23 | -0.53 | 44.26 | 44.26 | 43.42 | 4928775 |
| 1715293800 | 43.67 | 1.78 | 4.25 | 42.21 | 43.75 | 42.21 | 5944122 |
| 1715207400 | 41.89 | -0.05 | -0.12 | 41.62 | 42.4 | 41.42 | 3627356 |
| 1715121000 | 41.94 | 0.05 | 0.12 | 41.75 | 42.14 | 41.61 | 3095908 |
| 1715034600 | 41.89 | 1.16 | 2.85 | 41.68 | 42.125 | 41.675 | 5623162 |
| 1714775400 | 40.73 | -0.18 | -0.44 | 41.06 | 41.36 | 40.395 | 4233838 |
| 1714689000 | 40.91 | 0.14 | 0.34 | 40.48 | 41.23 | 40.19 | 5125217 |
| 1714602600 | 40.77 | 0.31 | 0.77 | 40.85 | 41.965 | 40.38 | 7592231 |
| 1714516200 | 40.46 | -2.21 | -5.18 | 41.45 | 41.785 | 40.425 | 10387783 |
| 1714429800 | 42.67 | 0.28 | 0.66 | 42.58 | 42.88 | 41.85 | 3801003 |
| 1714170600 | 42.39 | 0.4 | 0.95 | 42.34 | 42.64 | 41.755 | 4096085 |
| 1714084200 | 41.99 | 0.99 | 2.41 | 40.79 | 42.14 | 40.49 | 7977919 |
| 1713997800 | 41 | -0.17 | -0.41 | 40.89 | 41.28 | 40.73 | 3764516 |
| 1713911400 | 41.17 | 0.97 | 2.41 | 40.13 | 41.319 | 39.88 | 6465233 |
| 1713825000 | 40.2 | -1.99 | -4.72 | 40.4 | 41.155 | 40.07 | 9853254 |
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
