We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.63 | 8.192281652 | 44.31 | 48.7 | 43.94 | 14010 | 46.331928 | CS |
| 4 | 5.83 | 13.8446924721 | 42.11 | 48.7 | 41.9 | 16183 | 45.45620648 | CS |
| 12 | 3.44 | 7.73033707865 | 44.5 | 48.7 | 41.52 | 9357 | 44.45929802 | CS |
| 26 | -0.18 | -0.374064837905 | 48.12 | 50 | 39 | 7897 | 44.11407546 | CS |
| 52 | 9.79 | 25.6618610747 | 38.15 | 51.36 | 38.15 | 8286 | 44.05472325 | CS |
| 156 | 3.77 | 8.5352048902 | 44.17 | 53.43 | 33.72 | 8950 | 43.74469349 | CS |
| 260 | -0.31 | -0.642487046632 | 48.25 | 53.43 | 21.75 | 10788 | 41.13264716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 47.94 | 1.74 | 3.77 | 46.6 | 48.7 | 46.6 | 20983 |
| 1720823700 | 46.2 | 0.27 | 0.59 | 46.79 | 46.79 | 45.86 | 13162 |
| 1720737300 | 45.93 | 1.65 | 3.73 | 44.74 | 47 | 44.74 | 25980 |
| 1720650900 | 44.28 | 0.22 | 0.50 | 44.29 | 44.54 | 44.02 | 4499 |
| 1720564500 | 44.06 | -0.35 | -0.79 | 44.31 | 44.66 | 43.94 | 5428 |
| 1720478100 | 44.41 | -0.15 | -0.34 | 44.96 | 45.3155 | 44.33 | 24418 |
| 1720218900 | 44.56 | -1.14 | -2.49 | 45.52 | 45.7562 | 44.1 | 24463 |
| 1720040640 | 45.7 | -0.61 | -1.32 | 46.45 | 46.45 | 45.7 | 9524 |
| 1719959700 | 46.31 | -0.05 | -0.11 | 46.63 | 46.86 | 46.26 | 3198 |
| 1719873300 | 46.36 | -1.64 | -3.42 | 47.84 | 47.85 | 46.32 | 18364 |
| 1719614100 | 48 | 3.03 | 6.74 | 45 | 48.7 | 45 | 66031 |
| 1719527700 | 44.97 | 1.07 | 2.44 | 44.09 | 44.97 | 44.09 | 3743 |
| 1719441300 | 43.9 | 0.15 | 0.34 | 43.56 | 44.59 | 43.52 | 9857 |
| 1719354900 | 43.75 | -0.08 | -0.18 | 43.74 | 43.75 | 43.5001 | 4219 |
| 1719268500 | 43.83 | 1.79 | 4.26 | 42.31 | 43.97 | 41.9 | 9118 |
| 1719009300 | 42.04 | -0.05 | -0.12 | 42.07 | 42.4975 | 41.9 | 26199 |
| 1718922900 | 42.09 | 0.04 | 0.10 | 41.9 | 42.57 | 41.9 | 11988 |
| 1718750100 | 42.05 | -0.15 | -0.36 | 42.11 | 42.67 | 42.03 | 10115 |
| 1718663700 | 42.2 | -0.65 | -1.52 | 42.45 | 42.64 | 42.2 | 5411 |
| 1718404500 | 42.85 | -0.37 | -0.86 | 43.01 | 43.32 | 42.2161 | 6261 |
| 1718318100 | 43.22 | -0.28 | -0.64 | 43.41 | 43.5 | 43.22 | 1760 |
| 1718231700 | 43.5 | 0.46 | 1.07 | 43.69 | 43.98 | 43.5 | 5265 |
| 1718145300 | 43.04 | -0.06 | -0.14 | 42.85 | 43.08 | 42.8 | 4175 |
| 1718058900 | 43.1 | 0.01 | 0.02 | 42.85 | 43.2 | 42.4 | 5227 |
| 1717799700 | 43.09 | 0 | 0.00 | 42.82 | 43.09 | 42.8 | 2377 |
| 1717713300 | 43.09 | -0.01 | -0.02 | 43 | 43.25 | 42.85 | 4874 |
| 1717626900 | 43.1 | 0.04 | 0.09 | 43.34 | 43.34 | 42.92 | 7222 |
| 1717540500 | 43.06 | -0.45 | -1.03 | 43.38 | 43.4464 | 43.06 | 3371 |
| 1717454100 | 43.51 | 0.11 | 0.25 | 43.4 | 43.66 | 42.8 | 7871 |
| 1717194900 | 43.4 | 0.2 | 0.46 | 43.17 | 43.4 | 43.04 | 3895 |
| 1717108500 | 43.2 | 0.2 | 0.47 | 42.94 | 43.395 | 42.94 | 5217 |
| 1717022100 | 43 | -0.58 | -1.33 | 43.27 | 43.5 | 42.92 | 4864 |
| 1716935700 | 43.58 | -0.22 | -0.50 | 43.58 | 43.84 | 43.58 | 4298 |
| 1716590100 | 43.8 | 0.52 | 1.20 | 43.48 | 43.83 | 43.48 | 3110 |
| 1716503700 | 43.28 | -0.27 | -0.62 | 43.5 | 43.655 | 43 | 6978 |
| 1716417300 | 43.55 | 0.15 | 0.35 | 43.52 | 43.8 | 43 | 5986 |
| 1716330900 | 43.4 | -0.01 | -0.02 | 43.37 | 43.6 | 43.22 | 9799 |
| 1716244500 | 43.41 | 0 | 0.00 | 43.28 | 43.58 | 43.26 | 7609 |
| 1715985300 | 43.41 | -0.09 | -0.21 | 43.5 | 43.65 | 43.25 | 9199 |
| 1715898900 | 43.5 | -0.2 | -0.46 | 43.51 | 43.85 | 43.5 | 5811 |
| 1715812500 | 43.7 | 0.55 | 1.27 | 43.48 | 44 | 43.44 | 6274 |
| 1715726100 | 43.15 | -0.09 | -0.21 | 43.49 | 43.49 | 42.94 | 7563 |
| 1715639700 | 43.24 | -0.06 | -0.14 | 43.55 | 43.58 | 43.24 | 6343 |
| 1715380500 | 43.3 | 0.1 | 0.23 | 43.39 | 43.65 | 43.29 | 4465 |
| 1715294100 | 43.2 | 0.02 | 0.05 | 43.11 | 43.515 | 43.1 | 7300 |
| 1715207700 | 43.18 | -0.17 | -0.39 | 43.01 | 43.64 | 43.01 | 5995 |
| 1715121300 | 43.35 | -0.05 | -0.12 | 43.37 | 43.7 | 43.21 | 4643 |
| 1715034900 | 43.4 | 0.15 | 0.35 | 43.23 | 43.83 | 43 | 4458 |
| 1714775700 | 43.25 | 0.25 | 0.58 | 43.54 | 43.89 | 43.04 | 3423 |
| 1714689300 | 43 | 0.02 | 0.05 | 43.19 | 43.19 | 42.8 | 9119 |
| 1714602900 | 42.98 | 0.81 | 1.93 | 42.44 | 43.3 | 42.0159 | 4004 |
| 1714516500 | 42.165 | -0.53 | -1.23 | 42.35 | 42.88 | 41.9 | 6306 |
| 1714430100 | 42.69 | -0.37 | -0.86 | 43.24 | 43.24 | 42.545 | 5119 |
| 1714170900 | 43.06 | -0.44 | -1.01 | 43.48 | 44 | 41.52 | 13839 |
| 1714084500 | 43.5 | -0.3 | -0.68 | 42.61 | 43.62 | 42.61 | 5366 |
| 1713998100 | 43.8 | 0.06 | 0.14 | 43.74 | 43.89 | 43.25 | 5586 |
| 1713911700 | 43.74 | -0.95 | -2.13 | 44.5 | 45.3 | 43.4501 | 21691 |
| 1713825300 | 44.69 | 1.19 | 2.74 | 43.6 | 45.45 | 43.5 | 31531 |
| 1713566100 | 43.5 | 4.06 | 10.29 | 39.5 | 43.75 | 39.5 | 7754 |
| 1713479700 | 39.44 | -0.36 | -0.90 | 39.8 | 39.91 | 39 | 10193 |
| 1713393300 | 39.8 | 0.26 | 0.66 | 39.85 | 39.85 | 39.4 | 2325 |
| 1713306900 | 39.54 | 0.13 | 0.33 | 40 | 40.2 | 39.25 | 3414 |
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
