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 | -0.9 | -1.93965517241 | 46.4 | 46.7399 | 45.1911 | 51558 | 46.09415962 | SP |
| 4 | -2.95 | -6.08875128999 | 48.45 | 49.64 | 45.1911 | 35685 | 47.56167389 | SP |
| 12 | -0.94 | -2.0241171404 | 46.44 | 49.64 | 43.861 | 42817 | 46.51221884 | SP |
| 26 | 0.31 | 0.685992476212 | 45.19 | 50.39 | 41.92 | 47844 | 46.29691851 | SP |
| 52 | -0.39 | -0.849858356941 | 45.89 | 51 | 40.8 | 61354 | 45.60976116 | SP |
| 156 | -16.63 | -26.766457428 | 62.13 | 64.75 | 37.5744 | 52911 | 47.52675275 | SP |
| 260 | 24.97 | 121.626887482 | 20.53 | 64.75 | 6.76 | 57613 | 37.53854143 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 45.83 | -0.7 | -1.50 | 46.2 | 46.2 | 45.4517 | 20281 |
| 1721946600 | 46.53 | 0.26 | 0.56 | 45.86 | 46.6 | 45.75 | 10954 |
| 1721860200 | 46.27 | 0.22 | 0.48 | 46.24 | 46.5662 | 45.9668 | 13692 |
| 1721773800 | 46.05 | -0.66 | -1.41 | 46.34 | 46.46 | 45.55 | 201383 |
| 1721687400 | 46.71 | -0.08 | -0.17 | 46.4 | 46.7399 | 46.3 | 11478 |
| 1721428200 | 46.79 | -1.08 | -2.26 | 47.64 | 47.91 | 46.75 | 10016 |
| 1721341800 | 47.87 | -0.18 | -0.37 | 48.15 | 48.32 | 47.83 | 10864 |
| 1721255400 | 48.05 | 0.55 | 1.16 | 47.9 | 48.1942 | 47.9 | 16460 |
| 1721169000 | 47.5 | -0.59 | -1.23 | 47.33 | 47.73 | 47.28 | 34641 |
| 1721082600 | 48.09 | -0.1 | -0.21 | 48.25 | 48.25 | 47.9143 | 7519 |
| 1720823400 | 48.19 | -0.32 | -0.66 | 48.63 | 48.63 | 48.16 | 16262 |
| 1720737000 | 48.51 | 0.1 | 0.21 | 48.15 | 48.51 | 48.07 | 20041 |
| 1720650600 | 48.41 | 0.25 | 0.52 | 48.02 | 48.4119 | 47.865 | 29986 |
| 1720564200 | 48.16 | -0.51 | -1.05 | 48.53 | 48.79 | 48.09 | 24356 |
| 1720477800 | 48.67 | -0.46 | -0.94 | 48.7 | 48.92 | 48.5818 | 183724 |
| 1720218600 | 49.13 | 0.05 | 0.10 | 49.39 | 49.64 | 48.97 | 22439 |
| 1720040640 | 49.08 | 0.1 | 0.20 | 48.93 | 49.2 | 48.81 | 13433 |
| 1719959400 | 48.98 | -0.06 | -0.12 | 49.25 | 49.25 | 48.86 | 11808 |
| 1719873000 | 49.04 | 0.52 | 1.07 | 48.45 | 49.1 | 48.2307 | 18682 |
| 1719613800 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1719527400 | 48.52 | 0.47 | 0.99 | 48.52 | 48.61 | 48.2189 | 61924 |
| 1719441000 | 48.0466 | -0 | -0.01 | 48.15 | 48.5061 | 47.85 | 27778 |
| 1719354600 | 48.05 | -0.4 | -0.83 | 48.37 | 48.5 | 48.0101 | 6879 |
| 1719268200 | 48.45 | 0.57 | 1.19 | 47.81 | 48.48 | 47.81 | 21436 |
| 1719009000 | 47.88 | -0.24 | -0.50 | 48.22 | 48.39 | 47.7671 | 23949 |
| 1718922600 | 48.12 | 0.17 | 0.35 | 48.25 | 48.31 | 48.06 | 129613 |
| 1718749800 | 47.95 | 0.5 | 1.05 | 47.44 | 48 | 47.4 | 13844 |
| 1718663400 | 47.45 | 0.8 | 1.71 | 46.94 | 47.47 | 46.9 | 20517 |
| 1718404200 | 46.65 | -0.09 | -0.19 | 47.21 | 47.23 | 46.61 | 26298 |
| 1718317800 | 46.74 | 0.02 | 0.04 | 47 | 47.1 | 46.68 | 31779 |
| 1718231400 | 46.72 | 0.27 | 0.58 | 47.215 | 47.2417 | 46.59 | 15649 |
| 1718145000 | 46.45 | 0.07 | 0.15 | 46.39 | 46.73 | 46.21 | 13432 |
| 1718058600 | 46.38 | 1.28 | 2.84 | 45.57 | 46.4091 | 45.4945 | 90253 |
| 1717799400 | 45.1 | -0.1 | -0.22 | 45.32 | 45.54 | 45.03 | 29151 |
| 1717713000 | 45.2 | 0.77 | 1.73 | 44.61 | 45.255 | 44.6 | 99686 |
| 1717626600 | 44.43 | 0.34 | 0.77 | 44.22 | 45.5 | 43.9 | 155319 |
| 1717540200 | 44.09 | -0.68 | -1.52 | 44.17 | 44.27 | 43.861 | 287319 |
| 1717453800 | 44.77 | -1.53 | -3.30 | 45.86 | 45.9 | 44.66 | 37621 |
| 1717194600 | 46.3 | -0.2 | -0.43 | 46.64 | 46.7 | 45.97 | 21183 |
| 1717108200 | 46.5016 | -0.52 | -1.10 | 46.84 | 47.11 | 46.5 | 12058 |
| 1717021800 | 47.02 | -0.56 | -1.17 | 47.54 | 47.57 | 47.02 | 22604 |
| 1716935400 | 47.578 | 1.33 | 2.87 | 47.05 | 47.62 | 47.05 | 22087 |
| 1716589800 | 46.25 | 0.41 | 0.89 | 45.92 | 46.28 | 45.92 | 15113 |
| 1716503400 | 45.84 | -0.22 | -0.48 | 46.66 | 46.743 | 45.641 | 40607 |
| 1716417000 | 46.06 | -0.79 | -1.69 | 46.43 | 46.62 | 46.04 | 14276 |
| 1716330600 | 46.85 | -0.37 | -0.78 | 46.78 | 47.095 | 46.5701 | 16396 |
| 1716244200 | 47.22 | 0.03 | 0.06 | 47.04 | 47.5 | 46.9813 | 23724 |
| 1715985000 | 47.19 | 0.4 | 0.85 | 46.87 | 47.29 | 46.79 | 20545 |
| 1715898600 | 46.79 | 0.26 | 0.56 | 46.83 | 46.9176 | 46.585 | 14200 |
| 1715812200 | 46.53 | 0.32 | 0.69 | 45.87 | 46.53 | 45.58 | 33622 |
| 1715725800 | 46.21 | -0.4 | -0.86 | 46.16 | 46.385 | 45.99 | 13785 |
| 1715639400 | 46.61 | 0.39 | 0.84 | 46.46 | 46.89 | 46.4 | 47880 |
| 1715380200 | 46.22 | -0.65 | -1.39 | 46.93 | 46.93 | 46.2072 | 20982 |
| 1715293800 | 46.87 | 0.27 | 0.58 | 46.56 | 46.87 | 46.48 | 27614 |
| 1715207400 | 46.6 | 0.09 | 0.19 | 46.02 | 46.64 | 45.92 | 27660 |
| 1715121000 | 46.51 | -0.04 | -0.09 | 46.41 | 46.73 | 46.24 | 108641 |
| 1715034600 | 46.55 | 0.32 | 0.69 | 46.44 | 46.63 | 46.2 | 124324 |
| 1714775400 | 46.23 | -0.13 | -0.28 | 46.44 | 46.48 | 46.1251 | 24002 |
| 1714689000 | 46.36 | 0.03 | 0.06 | 46.45 | 46.62 | 46.17 | 100496 |
| 1714602600 | 46.33 | -1.52 | -3.18 | 47.11 | 47.46 | 46.1706 | 230285 |
| 1714516200 | 47.85 | -0.51 | -1.05 | 48.18 | 48.24 | 47.57 | 133527 |
| 1714429800 | 48.36 | -0.43 | -0.88 | 48.83 | 48.89 | 48.36 | 14337 |
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
