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 | 1.03 | 2.20038453322 | 46.81 | 48.255 | 45.77 | 20576 | 47.17711493 | CS |
| 4 | 4.81 | 11.1782477341 | 43.03 | 49.0051 | 40.63 | 29582 | 45.42292083 | CS |
| 12 | 7.94 | 19.8997493734 | 39.9 | 49.0051 | 36.36 | 25487 | 42.23769869 | CS |
| 26 | 17.67 | 58.5681140206 | 30.17 | 49.0051 | 27.84 | 21832 | 39.37154427 | CS |
| 52 | 23.64 | 97.6859504132 | 24.2 | 49.0051 | 22.05 | 17506 | 34.90132088 | CS |
| 156 | 22.25 | 86.9480265729 | 25.59 | 49.0051 | 19.5339 | 18015 | 27.66183356 | CS |
| 260 | 28.73 | 150.340136054 | 19.11 | 49.0051 | 5.75 | 16576 | 22.75772779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 47.84 | 0.84 | 1.79 | 47.4665 | 48.255 | 47.3411 | 32401 |
| 1732145700 | 47 | -0.28 | -0.59 | 46.97 | 47.06 | 46.555 | 16210 |
| 1732059300 | 47.28 | 0.47 | 1.00 | 46.31 | 47.5795 | 46.31 | 15820 |
| 1731972900 | 46.81 | 0.3 | 0.65 | 46.2 | 47.14 | 46.2 | 16304 |
| 1731713700 | 46.51 | -0.04 | -0.09 | 46.81 | 46.98 | 45.77 | 20599 |
| 1731627300 | 46.55 | -0.05 | -0.11 | 46.6 | 46.66 | 46.19 | 16659 |
| 1731540900 | 46.6 | -0.32 | -0.68 | 46.835 | 49.0051 | 46.58 | 62881 |
| 1731454500 | 46.92 | -0.35 | -0.74 | 47.2 | 47.2 | 46.43 | 23116 |
| 1731368100 | 47.27 | 2.42 | 5.40 | 45.08 | 47.49 | 44.95 | 33666 |
| 1731108900 | 44.85 | -0.17 | -0.38 | 44.99 | 45.01 | 43.62 | 54131 |
| 1731022500 | 45.02 | -2.41 | -5.08 | 46.71 | 47.5485 | 44.32 | 38347 |
| 1730936100 | 47.43 | 4.15 | 9.59 | 46.5 | 47.555 | 46.5 | 85027 |
| 1730849700 | 43.28 | 1.4 | 3.34 | 41.99 | 43.305 | 41.99 | 30832 |
| 1730763300 | 41.88 | 0.51 | 1.23 | 41.39 | 42.405 | 40.63 | 25427 |
| 1730500500 | 41.37 | -0.58 | -1.38 | 42.9 | 42.9 | 41.37 | 13699 |
| 1730414100 | 41.95 | -0.94 | -2.19 | 43.21 | 43.29 | 41.95 | 13597 |
| 1730327700 | 42.89 | -0.26 | -0.60 | 43.3 | 44.33 | 42.695 | 24831 |
| 1730241300 | 43.15 | -0.26 | -0.60 | 43.305 | 43.305 | 42.865 | 11331 |
| 1730154900 | 43.41 | 2.28 | 5.54 | 42.345 | 43.535 | 41.3321 | 29902 |
| 1729895700 | 41.13 | -1.63 | -3.81 | 43.03 | 43.03 | 41.13 | 18030 |
| 1729809300 | 42.76 | -0.14 | -0.33 | 43.04 | 43.04 | 42.3622 | 16264 |
| 1729722900 | 42.9 | -0.05 | -0.12 | 42.7 | 43.5552 | 42.51 | 35603 |
| 1729636500 | 42.95 | 0.55 | 1.30 | 42.16 | 43.37 | 41.89 | 43214 |
| 1729550100 | 42.4 | -1.24 | -2.84 | 43.74 | 43.74 | 42.09 | 20318 |
| 1729290900 | 43.64 | -0.35 | -0.80 | 43.69 | 44.0186 | 43.35 | 29011 |
| 1729204500 | 43.99 | 0.26 | 0.59 | 44.17 | 44.17 | 42.5704 | 54378 |
| 1729118100 | 43.73 | 2.73 | 6.66 | 41.2 | 43.75 | 41.2 | 58461 |
| 1729031700 | 41 | 1.09 | 2.73 | 40 | 41.535 | 39.745 | 71978 |
| 1728945300 | 39.91 | -0.1 | -0.25 | 40.32 | 40.45 | 39.81 | 46608 |
| 1728686100 | 40.01 | 2.51 | 6.69 | 37.82 | 41.19 | 37.82 | 73565 |
| 1728599700 | 37.5 | 0.12 | 0.32 | 37.37 | 37.52 | 37.0001 | 22557 |
| 1728513300 | 37.38 | 0.09 | 0.24 | 37.12 | 37.47 | 36.83 | 16244 |
| 1728426900 | 37.29 | 0.16 | 0.43 | 37.36 | 37.47 | 37 | 14931 |
| 1728340500 | 37.13 | -0.26 | -0.70 | 37.17 | 37.45 | 36.89 | 9389 |
| 1728081300 | 37.39 | 0.62 | 1.69 | 37.1 | 37.4 | 36.97 | 10697 |
| 1727994900 | 36.77 | -0.54 | -1.45 | 37.02 | 37.4 | 36.65 | 16234 |
| 1727908500 | 37.31 | 0.64 | 1.75 | 36.4 | 37.545 | 36.4 | 21685 |
| 1727822100 | 36.67 | -0.8 | -2.14 | 37.57 | 37.57 | 36.36 | 16830 |
| 1727735520 | 37.47 | -0.51 | -1.34 | 37.82 | 37.82 | 37 | 24450 |
| 1727476500 | 37.98 | -0.14 | -0.37 | 38.46 | 38.46 | 37.7 | 7482 |
| 1727390100 | 38.12 | -0.38 | -0.99 | 38.43 | 38.9 | 37.82 | 9538 |
| 1727303700 | 38.5 | 0 | 0.00 | 38.55 | 38.55 | 38.21 | 19599 |
| 1727217300 | 38.5 | -0.1 | -0.26 | 38.6 | 38.745 | 38.24 | 11704 |
| 1727130900 | 38.6 | 0.12 | 0.31 | 38.48 | 39.005 | 38.0948 | 15346 |
| 1726871700 | 38.48 | -2.06 | -5.08 | 39.95 | 40.05 | 38.11 | 91805 |
| 1726785300 | 40.54 | 0.12 | 0.30 | 40.88 | 40.88 | 40.26 | 16723 |
| 1726698900 | 40.42 | 0.66 | 1.66 | 39.55 | 41.405 | 39.55 | 15047 |
| 1726612500 | 39.76 | 0.06 | 0.15 | 39.77 | 40.68 | 39.73 | 7816 |
| 1726526100 | 39.7 | 0.3 | 0.76 | 39.5 | 39.77 | 39 | 5544 |
| 1726266900 | 39.4 | 0.77 | 1.99 | 38.48 | 39.525 | 38.21 | 9355 |
| 1726180500 | 38.63 | 0.27 | 0.70 | 38.51 | 38.715 | 38.38 | 4413 |
| 1726094100 | 38.36 | -0.33 | -0.85 | 38.7 | 38.7 | 37.825 | 5359 |
| 1726007700 | 38.69 | 0.3 | 0.78 | 38.62 | 39.0999 | 37.69 | 8669 |
| 1725921300 | 38.39 | 1.34 | 3.62 | 37.25 | 38.956 | 37.06 | 28968 |
| 1725662100 | 37.05 | -1.34 | -3.49 | 37.1398 | 38.4 | 37.02 | 4951 |
| 1725575700 | 38.39 | -0.9 | -2.29 | 39.26 | 39.51 | 38.31 | 10500 |
| 1725489300 | 39.29 | 0.25 | 0.64 | 39.27 | 39.8875 | 38.68 | 10677 |
| 1725402900 | 39.04 | -1.09 | -2.72 | 39.605 | 39.94 | 39.04 | 11544 |
| 1725057300 | 40.13 | 0.41 | 1.03 | 39.9 | 40.14 | 39.3 | 9009 |
| 1724970900 | 39.72 | 0.48 | 1.22 | 39.6 | 39.73 | 38.93 | 13986 |
| 1724884500 | 39.24 | 0.14 | 0.36 | 39.05 | 39.58 | 38.6 | 12135 |
| 1724798100 | 39.1 | -0.39 | -0.99 | 39.26 | 39.4 | 37.29 | 10883 |
| 1724711700 | 39.49 | 0.15 | 0.38 | 39.73 | 39.73 | 39.17 | 11842 |
| 1724452500 | 39.34 | 2.02 | 5.41 | 37.74 | 39.6 | 37.03 | 9608 |
| 1724366100 | 37.32 | -0.39 | -1.03 | 37.52 | 38.325 | 37.295 | 13560 |
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
