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 | 0.08 | 0.198511166253 | 40.3 | 41.1 | 39.8 | 280790 | 40.5746957 | SP |
| 4 | -7.58 | -15.8048373645 | 47.96 | 49.18 | 39.8 | 406793 | 43.86806445 | SP |
| 12 | -7.1 | -14.9536647009 | 47.48 | 53.48 | 39.8 | 489001 | 47.1454432 | SP |
| 26 | -9.35 | -18.8015282526 | 49.73 | 53.48 | 36.91 | 510582 | 45.25841395 | SP |
| 52 | -9.12 | -18.4242424242 | 49.5 | 60.165 | 36.91 | 566618 | 49.09484301 | SP |
| 156 | -39.38 | -49.3731193581 | 79.76 | 94.85 | 28.22 | 480440 | 51.16029739 | SP |
| 260 | 14.39 | 55.3674490189 | 25.99 | 104 | 15.551 | 335964 | 54.56098735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 40.38 | -0.04 | -0.10 | 40.24 | 40.7787 | 39.91 | 251583 |
| 1735077840 | 40.42 | -0.54 | -1.32 | 40.78 | 40.9 | 39.8 | 212470 |
| 1734996600 | 40.96 | 0.44 | 1.09 | 40.57 | 41.1 | 40.46 | 262790 |
| 1734737400 | 40.52 | -0.28 | -0.69 | 40.12 | 40.93 | 40.1 | 373022 |
| 1734651000 | 40.8 | 0.35 | 0.87 | 41.115 | 41.2999 | 40.46 | 569321 |
| 1734564600 | 40.45 | -1.29 | -3.09 | 41.75 | 42.24 | 40.26 | 550664 |
| 1734478200 | 41.74 | -0.25 | -0.60 | 41.67 | 41.85 | 40.9689 | 636031 |
| 1734391800 | 41.99 | -1.31 | -3.03 | 43 | 43.24 | 41.82 | 565523 |
| 1734132600 | 43.3 | -0.8 | -1.81 | 44.285 | 44.59 | 43.19 | 360380 |
| 1734046200 | 44.1 | -2.37 | -5.10 | 44.69 | 44.885 | 43.8726 | 597088 |
| 1733959800 | 46.47 | 0.23 | 0.50 | 46.33 | 46.52 | 45.3901 | 418317 |
| 1733873400 | 46.24 | 0.45 | 0.98 | 45.8 | 46.425 | 45.5813 | 585955 |
| 1733787000 | 45.79 | -1.99 | -4.16 | 47.7 | 47.7 | 45.67 | 533426 |
| 1733527800 | 47.78 | -0.26 | -0.54 | 48 | 48.44 | 47.3801 | 200090 |
| 1733441400 | 48.04 | 0.58 | 1.22 | 47.45 | 48.365943 | 47.0201 | 252908 |
| 1733355000 | 47.46 | -0.46 | -0.96 | 47.78 | 48.75 | 47.135 | 244584 |
| 1733268600 | 47.92 | 0.67 | 1.42 | 47.6 | 47.99 | 46.59 | 284234 |
| 1733182200 | 47.25 | -0.75 | -1.56 | 48.5 | 48.64 | 46.9 | 465804 |
| 1732917840 | 48 | 0.53 | 1.12 | 47.96 | 49.18 | 47.48 | 210509 |
| 1732750200 | 47.47 | 0.23 | 0.49 | 47.24 | 47.86 | 47.19 | 231243 |
| 1732663800 | 47.24 | -0.53 | -1.11 | 47.91 | 48.015 | 47.11 | 323575 |
| 1732577400 | 47.77 | -1.59 | -3.22 | 49.35 | 49.35 | 47.26 | 579901 |
| 1732318200 | 49.36 | -0.38 | -0.76 | 49.44 | 49.5032 | 48.4199 | 579983 |
| 1732231800 | 49.74 | 1.71 | 3.56 | 48.58 | 49.82 | 48.05 | 380679 |
| 1732145400 | 48.03 | -0.95 | -1.94 | 49.14 | 49.24 | 47.8401 | 598880 |
| 1732059000 | 48.98 | 0.61 | 1.26 | 47.98 | 49.3348 | 47.965 | 581286 |
| 1731972600 | 48.37 | 2.51 | 5.47 | 47.16 | 49.47 | 47.16 | 694264 |
| 1731713400 | 45.86 | 0.53 | 1.17 | 44.985 | 47.9882 | 44.3013 | 926455 |
| 1731627000 | 45.33 | 0.33 | 0.73 | 45.335 | 45.71 | 44.77 | 375926 |
| 1731540600 | 45 | -1.23 | -2.66 | 46.73 | 46.799 | 44.7 | 444295 |
| 1731454200 | 46.23 | 0.32 | 0.70 | 44.98 | 46.42 | 44.1001 | 608055 |
| 1731367800 | 45.91 | -0.61 | -1.31 | 46.75 | 46.75 | 44.9639 | 422172 |
| 1731108600 | 46.52 | -1.16 | -2.43 | 47.36 | 47.36 | 46.05 | 348633 |
| 1731022200 | 47.68 | 1.75 | 3.81 | 46.68 | 48.27 | 46.29 | 724206 |
| 1730935800 | 45.93 | 0.44 | 0.97 | 46.7936 | 46.84 | 45.04 | 565025 |
| 1730849400 | 45.49 | -0.13 | -0.28 | 45.98 | 46.2 | 45.12 | 408100 |
| 1730763000 | 45.62 | -0.67 | -1.45 | 45.88 | 45.94 | 44.5 | 649645 |
| 1730500200 | 46.29 | -0.97 | -2.05 | 48 | 48.2004 | 46.08 | 917749 |
| 1730413800 | 47.26 | -0.67 | -1.40 | 47.75 | 47.83 | 46.35 | 377535 |
| 1730327400 | 47.93 | -0.49 | -1.01 | 48.49 | 48.81 | 47.51 | 305500 |
| 1730241000 | 48.42 | -1.18 | -2.38 | 49.46 | 49.46 | 48.1 | 742950 |
| 1730154600 | 49.6 | 0.16 | 0.32 | 48.75 | 49.8838 | 48.425 | 496459 |
| 1729895400 | 49.44 | -0.65 | -1.30 | 50.2 | 50.4599 | 49.32 | 320051 |
| 1729809000 | 50.09 | -0.01 | -0.02 | 50.45 | 50.71 | 49.4101 | 364128 |
| 1729722600 | 50.1 | -1.92 | -3.69 | 51.34 | 51.3984 | 49.45 | 560492 |
| 1729636200 | 52.02 | -0.36 | -0.69 | 52.36 | 52.79 | 50.91 | 446844 |
| 1729549800 | 52.38 | -0.51 | -0.96 | 53.35 | 53.48 | 51.99 | 774976 |
| 1729290600 | 52.89 | 1.33 | 2.58 | 52 | 53.16 | 51.32 | 698592 |
| 1729204200 | 51.56 | 0.51 | 1.00 | 51.77 | 52.7199 | 51.11 | 786141 |
| 1729117800 | 51.05 | 2.95 | 6.13 | 48.75 | 51.71 | 48.71 | 1464894 |
| 1729031400 | 48.1 | 0.03 | 0.06 | 48.25 | 48.38 | 47.15 | 293113 |
| 1728945000 | 48.07 | 0.11 | 0.23 | 47.96 | 48.16 | 47.0301 | 277356 |
| 1728685800 | 47.96 | 0.54 | 1.14 | 47.05 | 47.98 | 46.9 | 217192 |
| 1728599400 | 47.42 | 0.38 | 0.81 | 46.52 | 47.4696 | 46.52 | 224490 |
| 1728513000 | 47.04 | -0.64 | -1.34 | 47.55 | 47.6 | 46.61 | 379195 |
| 1728426600 | 47.68 | 0.35 | 0.74 | 47 | 47.7404 | 46.609 | 454845 |
| 1728340200 | 47.33 | -1.14 | -2.35 | 48.52 | 48.54 | 46.7 | 459268 |
| 1728081000 | 48.47 | 1.11 | 2.34 | 47.48 | 48.63 | 47.48 | 291267 |
| 1727994600 | 47.36 | -0.43 | -0.90 | 48.16 | 48.16 | 47.1 | 415545 |
| 1727908200 | 47.79 | 0.74 | 1.57 | 47.065 | 47.93 | 46.89 | 324020 |
| 1727821800 | 47.05 | 1.17 | 2.55 | 46.5 | 47.57 | 46.22 | 458155 |
| 1727735400 | 45.88 | -0.89 | -1.90 | 46.5 | 46.86 | 45.26 | 596709 |
| 1727476200 | 46.77 | -0.04 | -0.09 | 47.05 | 47.3 | 46.3327 | 313593 |
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
