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 | 2.42 | 4.89383215369 | 49.45 | 52.5694 | 48.11 | 4276280 | 50.81670682 | SP |
| 4 | 0.208 | 0.402617010569 | 51.662 | 52.91 | 47.29 | 3901690 | 50.68257301 | SP |
| 12 | 5.73 | 12.4187256177 | 46.14 | 52.91 | 41.85 | 3636088 | 48.06961454 | SP |
| 26 | 7.93 | 18.0473372781 | 43.94 | 55.58 | 41.85 | 4031761 | 48.73555444 | SP |
| 52 | 15.97 | 44.4846796657 | 35.9 | 55.58 | 35.34 | 4493556 | 45.25328761 | SP |
| 156 | 4.39 | 9.24599831508 | 47.48 | 55.58 | 25.8001 | 5585495 | 38.32448726 | SP |
| 260 | 15.38 | 42.1485338449 | 36.49 | 65.9501 | 19.2 | 6849157 | 41.4554048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 49.78 | -2.19 | -4.21 | 51.28 | 51.7 | 49.36 | 4667990 |
| 1741390200 | 51.97 | 0.65 | 1.27 | 51.24 | 52.5694 | 50.791 | 5351391 |
| 1741303800 | 51.32 | -0.36 | -0.70 | 51.15 | 52.19 | 51.07 | 2879656 |
| 1741217400 | 51.68 | 2.26 | 4.57 | 49.52 | 51.69 | 49.42 | 4011361 |
| 1741131000 | 49.42 | 0.8 | 1.65 | 49.45 | 50.045 | 48.11 | 4471001 |
| 1741044600 | 48.62 | -0.04 | -0.08 | 49.41 | 50.17 | 48.275 | 3079511 |
| 1740785400 | 48.66 | 0.28 | 0.58 | 47.6405 | 48.72 | 47.29 | 3804494 |
| 1740699000 | 48.38 | -2.23 | -4.41 | 49.845 | 50.14 | 48.34 | 4422809 |
| 1740612600 | 50.61 | 0.66 | 1.32 | 49.275 | 50.9625 | 49.18 | 2528085 |
| 1740526200 | 49.95 | -0.82 | -1.62 | 50.5 | 50.685 | 48.965 | 3211752 |
| 1740439800 | 50.77 | 0.4 | 0.79 | 50.89 | 50.995 | 49.62 | 2680743 |
| 1740180600 | 50.37 | -2.12 | -4.04 | 52.245 | 52.35 | 50.24 | 6124584 |
| 1740094200 | 52.49 | 1.47 | 2.88 | 51.25 | 52.91 | 51.25 | 4138148 |
| 1740007800 | 51.02 | -0.2 | -0.39 | 51.18 | 51.23 | 50.625 | 2785023 |
| 1739921400 | 51.22 | 0.54 | 1.07 | 51.415 | 51.585 | 50.87 | 4568898 |
| 1739575800 | 50.68 | -1.87 | -3.56 | 52.66 | 52.84 | 50.565 | 4710576 |
| 1739489400 | 52.55 | 0.32 | 0.61 | 52.12 | 52.55 | 51.54 | 3803562 |
| 1739403000 | 52.23 | 0.89 | 1.73 | 51.06 | 52.6 | 50.9801 | 3463033 |
| 1739316600 | 51.34 | -0.76 | -1.46 | 51.662 | 52.07 | 51.34 | 3429496 |
| 1739230200 | 52.1 | 1.16 | 2.28 | 52.47 | 52.63 | 51.84 | 4874717 |
| 1738971000 | 50.94 | -0.39 | -0.76 | 51.6 | 52.09 | 50.9003 | 4286212 |
| 1738884600 | 51.33 | -0.19 | -0.37 | 51.38 | 51.4865 | 50.83 | 3302921 |
| 1738798200 | 51.52 | 1.25 | 2.49 | 50.76 | 52.185 | 50.7 | 4604959 |
| 1738711800 | 50.27 | 1.14 | 2.32 | 49.6 | 50.43 | 49.56 | 3009419 |
| 1738625400 | 49.13 | 0.76 | 1.57 | 48.65 | 49.895 | 48.41 | 4800852 |
| 1738366200 | 48.37 | -0.83 | -1.69 | 49.34 | 49.445 | 48.18 | 3546317 |
| 1738279800 | 49.2 | 1.83 | 3.86 | 48.353 | 49.76 | 48.25 | 4677782 |
| 1738193400 | 47.37 | 0.44 | 0.94 | 46.83 | 47.73 | 46.64 | 2534770 |
| 1738107000 | 46.93 | 0.7 | 1.51 | 46.425 | 47.08 | 46.215 | 2177846 |
| 1738020600 | 46.23 | -1.4 | -2.94 | 46.88 | 46.94 | 45.69 | 3974645 |
| 1737761400 | 47.63 | 0.55 | 1.17 | 47.68 | 47.88 | 47.43 | 4430526 |
| 1737675000 | 47.08 | 0 | 0.00 | 47.08 | 47.08 | 47.08 | 0 |
| 1737588600 | 47.08 | 0.03 | 0.06 | 47.38 | 47.8 | 46.73 | 2305994 |
| 1737502200 | 47.05 | 1.03 | 2.24 | 46.46 | 47.47 | 46.46 | 3017995 |
| 1737156600 | 46.02 | 0.22 | 0.48 | 45.63 | 46.36 | 45.22 | 3973288 |
| 1737070200 | 45.8 | -0.29 | -0.63 | 46.34 | 46.665 | 45.8 | 2176935 |
| 1736983800 | 46.09 | 0.24 | 0.52 | 46.63 | 46.63 | 45.37 | 3856254 |
| 1736897400 | 45.85 | 1.53 | 3.45 | 44.59 | 46.06 | 44.52 | 3712238 |
| 1736811000 | 44.32 | -1 | -2.21 | 44.7 | 44.71 | 43.95 | 4345126 |
| 1736551800 | 45.32 | -0.03 | -0.07 | 46.13 | 46.48 | 45.045 | 3142192 |
| 1736379000 | 45.35 | 1.01 | 2.28 | 44.81 | 45.42 | 44.605 | 3380571 |
| 1736292600 | 44.34 | 0.55 | 1.26 | 44.91 | 45.425 | 44.045 | 2947679 |
| 1736206200 | 43.79 | -0.46 | -1.04 | 44.22 | 44.51 | 43.73 | 2798741 |
| 1735947000 | 44.25 | -0.58 | -1.29 | 44.63 | 44.68 | 44.21 | 2627645 |
| 1735860600 | 44.83 | 2.08 | 4.87 | 43.47 | 44.91 | 43.46 | 4157431 |
| 1735687800 | 42.75 | 0.43 | 1.02 | 42.185 | 42.95 | 42.15 | 2143321 |
| 1735601400 | 42.32 | -0.73 | -1.70 | 42.57 | 42.745 | 41.85 | 3684742 |
| 1735342200 | 43.05 | -0.5 | -1.15 | 42.88 | 43.14 | 42.605 | 2919665 |
| 1735255800 | 43.55 | 0.28 | 0.65 | 43.59 | 43.765 | 43.23 | 2762101 |
| 1735077840 | 43.27 | -0.21 | -0.48 | 43.65 | 43.74 | 42.92 | 2274810 |
| 1734996600 | 43.48 | -0.89 | -2.01 | 43.15 | 43.5387 | 42.73 | 2910147 |
| 1734737400 | 44.37 | 0.34 | 0.77 | 44.26 | 45.08 | 44.16 | 4799141 |
| 1734651000 | 44.03 | -0.22 | -0.50 | 44.73 | 44.94 | 43.87 | 3631625 |
| 1734564600 | 44.25 | -2.26 | -4.86 | 46.37 | 46.47 | 44.1 | 5474130 |
| 1734478200 | 46.51 | -0.16 | -0.34 | 46.14 | 46.775 | 45.89 | 2953928 |
| 1734391800 | 46.67 | -0.34 | -0.72 | 47.24 | 47.36 | 46.6 | 3304951 |
| 1734132600 | 47.01 | -1.37 | -2.83 | 48.17 | 48.17 | 46.81 | 3924400 |
| 1734046200 | 48.38 | -2.46 | -4.84 | 49.36 | 49.565 | 48.355 | 5366943 |
| 1733959800 | 50.84 | 1.54 | 3.12 | 49.8 | 51.03 | 49.44 | 3748849 |
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
