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 | 1.6499 | 3.4018556701 | 48.5 | 51.5653 | 45.9999 | 4329480 | 49.40161191 | SP |
| 4 | 6.3199 | 14.4191193247 | 43.83 | 51.5653 | 43.625 | 2842342 | 47.50079383 | SP |
| 12 | 3.2499 | 6.92942430704 | 46.9 | 53.39 | 42.97 | 2693728 | 47.98054936 | SP |
| 26 | 35.2499 | 236.576510067 | 14.9 | 53.39 | 11.82 | 7703705 | 21.26688611 | SP |
| 52 | 33.0699 | 193.617681499 | 17.08 | 53.39 | 11.82 | 11062822 | 18.02420732 | SP |
| 156 | 18.0999 | 56.4739469579 | 32.05 | 53.39 | 11.82 | 9041779 | 23.29933733 | SP |
| 260 | -7.0001 | -12.2486439195 | 57.15 | 95.9443 | 7.99 | 9326681 | 23.36852432 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.08 | -0.71 | -1.40 | 51.55 | 52.29 | 49.69 | 5873069 |
| 1741303800 | 50.79 | 1.51 | 3.06 | 50.73 | 51.45 | 49.4 | 4273993 |
| 1741217400 | 49.28 | -1.68 | -3.30 | 51.12 | 51.395 | 48.8274 | 3238591 |
| 1741131000 | 50.96 | 2.22 | 4.55 | 49.59 | 51.5653 | 49.09 | 5740855 |
| 1741044600 | 48.74 | 2.05 | 4.39 | 46.36 | 49.58 | 45.9999 | 4035578 |
| 1740785400 | 46.69 | -1.99 | -4.09 | 48.5 | 49.195 | 46.56 | 4357583 |
| 1740699000 | 48.68 | 0.7 | 1.46 | 48 | 48.755 | 46.56 | 3856541 |
| 1740612600 | 47.98 | 0.59 | 1.24 | 47.32 | 48.44 | 46.64 | 2771444 |
| 1740526200 | 47.39 | -0.49 | -1.02 | 47.6 | 48.54 | 46.93 | 2716769 |
| 1740439800 | 47.88 | -0.12 | -0.25 | 47.47 | 48.295 | 47.13 | 2619942 |
| 1740180600 | 48 | 2.4 | 5.26 | 46.47 | 48.2446 | 46.37 | 2682222 |
| 1740094200 | 45.6 | 1.29 | 2.91 | 44.74 | 46.31 | 44.63 | 1896869 |
| 1740007800 | 44.31 | -0.19 | -0.43 | 44.86 | 45.21 | 44.269 | 1538083 |
| 1739921400 | 44.5 | 0 | 0.00 | 44.7 | 45.19 | 44.4799 | 1760858 |
| 1739575800 | 44.5 | 0.46 | 1.04 | 44.12 | 44.64 | 43.85 | 1422335 |
| 1739489400 | 44.04 | -1.02 | -2.26 | 44.61 | 45.09 | 43.83 | 2308455 |
| 1739403000 | 45.06 | 0.74 | 1.67 | 45.45 | 45.845 | 44.75 | 2460607 |
| 1739316600 | 44.32 | -0.39 | -0.87 | 45.15 | 45.185 | 44.205 | 1661024 |
| 1739230200 | 44.71 | -0.48 | -1.06 | 44.39 | 45.22 | 44.2414 | 1944476 |
| 1738971000 | 45.19 | 1.31 | 2.99 | 43.83 | 45.31 | 43.625 | 3214954 |
| 1738884600 | 43.88 | 0.37 | 0.85 | 43.27 | 44.47 | 43.22 | 2138406 |
| 1738798200 | 43.51 | -0.9 | -2.03 | 44.37 | 45.06 | 43.45 | 1781863 |
| 1738711800 | 44.41 | -0.37 | -0.83 | 44.8 | 45.095 | 44.27 | 1984717 |
| 1738625400 | 44.78 | 0.35 | 0.79 | 46.08 | 46.42 | 44.2845 | 6105200 |
| 1738366200 | 44.43 | 1.05 | 2.42 | 43.06 | 44.52 | 43.0321 | 3152284 |
| 1738279800 | 43.38 | -0.46 | -1.05 | 44.04 | 44.09 | 42.98 | 2340822 |
| 1738193400 | 43.84 | 0.37 | 0.85 | 43.54 | 44.23 | 43.12 | 2648744 |
| 1738107000 | 43.47 | -0.33 | -0.75 | 43.8 | 44.1099 | 43.0506 | 1919463 |
| 1738020600 | 43.8 | -0.9 | -2.01 | 45.76 | 45.79 | 43.755 | 3495481 |
| 1737761400 | 44.7 | -0.78 | -1.72 | 44.51 | 44.925 | 44.29 | 1703939 |
| 1737675000 | 45.48 | 0 | 0.00 | 45.48 | 45.48 | 45.48 | 0 |
| 1737588600 | 45.48 | -0.33 | -0.72 | 45.45 | 45.79 | 45.2812 | 1509831 |
| 1737502200 | 45.81 | -1.83 | -3.84 | 47.09 | 47.1 | 45.7601 | 2801437 |
| 1737156600 | 47.64 | -1 | -2.06 | 47.68 | 47.86 | 47.045 | 2816187 |
| 1737070200 | 48.64 | 0.23 | 0.48 | 48.47 | 48.9 | 48.19 | 2003637 |
| 1736983800 | 48.41 | -2.5 | -4.91 | 48.64 | 49.0159 | 48.04 | 3408620 |
| 1736897400 | 50.91 | -0.81 | -1.57 | 51.02 | 52.22 | 50.78 | 2414432 |
| 1736811000 | 51.72 | -1.32 | -2.49 | 53.29 | 53.39 | 51.61 | 2532704 |
| 1736551800 | 53.04 | 2.49 | 4.93 | 51.27 | 53.22 | 51.2599 | 3240489 |
| 1736379000 | 50.55 | -0.25 | -0.49 | 50.82 | 51.57 | 50.4 | 2092518 |
| 1736292600 | 50.8 | 0.64 | 1.28 | 49.54 | 51.33 | 49.39 | 2903937 |
| 1736206200 | 50.16 | 0.03 | 0.06 | 49.56 | 50.51 | 48.745 | 1896234 |
| 1735947000 | 50.13 | -1.14 | -2.22 | 50.59 | 51.17 | 49.9 | 1954344 |
| 1735860600 | 51.27 | 0.61 | 1.20 | 49.66 | 52.04 | 49.42 | 3314516 |
| 1735687800 | 50.66 | 0.16 | 0.32 | 50.13 | 51.15 | 49.845 | 2462086 |
| 1735601400 | 50.5 | 1.49 | 3.04 | 50.59 | 51.6 | 49.84 | 2808814 |
| 1735342200 | 49.01 | 1.11 | 2.32 | 48.81 | 49.86 | 48.26 | 2364233 |
| 1735255800 | 47.9 | -0.21 | -0.44 | 48.63 | 48.65 | 47.73 | 1275871 |
| 1735077840 | 48.11 | -1.21 | -2.45 | 49.35 | 49.54 | 48.07 | 1064179 |
| 1734996600 | 49.32 | -1.23 | -2.43 | 49.86 | 50.64 | 49.115 | 2103280 |
| 1734737400 | 50.55 | -1.86 | -3.55 | 52.98 | 53.08 | 49.25 | 4927043 |
| 1734651000 | 52.41 | -0.09 | -0.17 | 51.33 | 52.455 | 50.78 | 5160330 |
| 1734564600 | 52.5 | 3.82 | 7.85 | 48.56 | 52.58 | 47.8652 | 4194659 |
| 1734478200 | 48.68 | 0.94 | 1.97 | 48.47 | 49.04 | 48.26 | 2249219 |
| 1734391800 | 47.74 | 0.34 | 0.72 | 47.31 | 47.86 | 46.99 | 2243432 |
| 1734132600 | 47.4 | 0.35 | 0.74 | 46.9 | 47.53 | 46.69 | 2357999 |
| 1734046200 | 47.05 | 0.73 | 1.58 | 46.34 | 47.09 | 46.14 | 2065793 |
| 1733959800 | 46.32 | 0.38 | 0.83 | 45.81 | 46.33 | 45.61 | 3552774 |
| 1733873400 | 45.94 | 0.46 | 1.01 | 45.67 | 46.14 | 45.27 | 2368271 |
| 1733787000 | 45.48 | 0.66 | 1.47 | 44.69 | 45.555 | 44.5 | 1957790 |
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
