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 | -0.52 | -1.10426842217 | 47.09 | 47.72 | 45.26 | 302320 | 46.24620486 | CS |
| 4 | 1.62 | 3.60400444939 | 44.95 | 48.14 | 43.6 | 456218 | 45.67717089 | CS |
| 12 | 4.56 | 10.8545584385 | 42.01 | 49.105 | 41.56 | 447389 | 45.95604373 | CS |
| 26 | 0.32 | 0.691891891892 | 46.25 | 49.105 | 41.19 | 474730 | 44.84694767 | CS |
| 52 | 7.33 | 18.6799184506 | 39.24 | 49.65 | 32.16 | 527959 | 42.49293375 | CS |
| 156 | 3.49 | 8.10120705664 | 43.08 | 59.82 | 31.02 | 489041 | 45.19111872 | CS |
| 260 | 7.74 | 19.9330414628 | 38.83 | 59.82 | 14.32 | 507133 | 39.25446055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 45.51 | -0.32 | -0.70 | 46.46 | 46.58 | 45.48 | 440781 |
| 1720218900 | 45.83 | -0.83 | -1.78 | 46.37 | 46.515 | 45.79 | 271161 |
| 1720040640 | 46.66 | -0.82 | -1.73 | 47.39 | 47.51 | 46.62 | 214940 |
| 1719959700 | 47.48 | 0.21 | 0.44 | 47.09 | 47.72 | 46.9 | 282399 |
| 1719873300 | 47.27 | 0.9 | 1.94 | 47.69 | 48.14 | 47.18 | 366685 |
| 1719614100 | 46.37 | 0 | 0.00 | 46.37 | 46.37 | 46.37 | 0 |
| 1719527700 | 46.37 | 0.44 | 0.96 | 45.85 | 46.41 | 45.43 | 252573 |
| 1719441300 | 45.93 | 0.54 | 1.19 | 45.25 | 45.96 | 44.83 | 447998 |
| 1719354900 | 45.39 | -0.41 | -0.90 | 45.63 | 45.765 | 45.15 | 261733 |
| 1719268500 | 45.8 | 0.8 | 1.78 | 45.37 | 46.38 | 44.99 | 405468 |
| 1719009300 | 45 | 0.24 | 0.54 | 44.81 | 45.345 | 44.3 | 1481762 |
| 1718922900 | 44.76 | 0.09 | 0.20 | 44.34 | 44.97 | 44.22 | 350609 |
| 1718750100 | 44.67 | -0.14 | -0.31 | 44.83 | 45.29 | 44.56 | 409226 |
| 1718663700 | 44.81 | 0.85 | 1.93 | 43.9 | 44.89 | 43.6 | 454524 |
| 1718404500 | 43.96 | -0.96 | -2.14 | 44.46 | 44.707 | 43.76 | 533346 |
| 1718318100 | 44.92 | -1.03 | -2.24 | 45.71 | 45.97 | 44.59 | 368584 |
| 1718231700 | 45.95 | 1.24 | 2.77 | 46.1 | 46.85 | 45.6 | 354149 |
| 1718145300 | 44.71 | -0.48 | -1.06 | 44.95 | 45.01 | 44.35 | 366765 |
| 1718058900 | 45.19 | -1.3 | -2.80 | 45.77 | 46.17 | 45.04 | 611396 |
| 1717799700 | 46.49 | 0.55 | 1.20 | 45.59 | 46.57 | 45.52 | 702823 |
| 1717713300 | 45.94 | 0.75 | 1.66 | 45.11 | 46.13 | 45.01 | 452148 |
| 1717626900 | 45.19 | -0.2 | -0.44 | 45.43 | 45.43 | 44.82 | 219335 |
| 1717540500 | 45.39 | -0.47 | -1.02 | 45.33 | 45.895 | 45.2 | 325464 |
| 1717454100 | 45.86 | -0.87 | -1.86 | 47.39 | 47.39 | 45.51 | 390666 |
| 1717194900 | 46.73 | 0.72 | 1.56 | 46.72 | 46.76 | 46.1 | 494013 |
| 1717108500 | 46.01 | 0.97 | 2.15 | 45.72 | 46.05 | 45.35 | 240608 |
| 1717022100 | 45.04 | -0.82 | -1.79 | 45 | 45.3091 | 44.65 | 307895 |
| 1716935700 | 45.86 | -0.49 | -1.06 | 46.56 | 46.73 | 45.53 | 231976 |
| 1716590100 | 46.35 | 0.44 | 0.96 | 46.15 | 46.37 | 45.82 | 334952 |
| 1716503700 | 45.91 | -0.95 | -2.03 | 47.02 | 47.345 | 45.72 | 338731 |
| 1716417300 | 46.86 | -0.42 | -0.89 | 47.22 | 47.265 | 46.4 | 307323 |
| 1716330900 | 47.28 | -0.03 | -0.06 | 47.08 | 47.58 | 47.08 | 345093 |
| 1716244500 | 47.31 | -0.55 | -1.15 | 47.66 | 48.03 | 47.27 | 305748 |
| 1715985300 | 47.86 | -0.08 | -0.17 | 48 | 48.18 | 47.761 | 313386 |
| 1715898900 | 47.94 | -0.64 | -1.32 | 48.43 | 48.59 | 47.91 | 529223 |
| 1715812500 | 48.58 | 0.22 | 0.45 | 48.51 | 49.105 | 48.08 | 296370 |
| 1715726100 | 48.36 | 0.94 | 1.98 | 47.93 | 48.44 | 47.7 | 385583 |
| 1715639700 | 47.42 | -0.33 | -0.69 | 48.2 | 48.33 | 47.35 | 396759 |
| 1715380500 | 47.75 | -0.01 | -0.02 | 47.71 | 47.9 | 46.89 | 475043 |
| 1715294100 | 47.76 | -0.2 | -0.42 | 48.07 | 48.1 | 47.66 | 556678 |
| 1715207700 | 47.96 | -0.32 | -0.66 | 47.64 | 48.23 | 47.51 | 365677 |
| 1715121300 | 48.28 | -0.31 | -0.64 | 48.75 | 49.07 | 48.25 | 479466 |
| 1715034900 | 48.59 | 1.02 | 2.14 | 48.28 | 48.68 | 47.69 | 341940 |
| 1714775700 | 47.57 | 0.39 | 0.83 | 47.95 | 48.335 | 47.43 | 285455 |
| 1714689300 | 47.18 | 0.84 | 1.81 | 46.75 | 47.25 | 46.52 | 354297 |
| 1714602900 | 46.34 | 0.95 | 2.09 | 45.77 | 47.36 | 45.56 | 463780 |
| 1714516500 | 45.39 | -1.16 | -2.49 | 46.05 | 46.52 | 45.35 | 312877 |
| 1714430100 | 46.55 | -0.19 | -0.41 | 46.76 | 47.19 | 46.45 | 576260 |
| 1714170900 | 46.74 | 0.56 | 1.21 | 46.44 | 47.28 | 46.21 | 666278 |
| 1714084500 | 46.18 | -0.29 | -0.62 | 45.97 | 46.34 | 45.43 | 555993 |
| 1713998100 | 46.47 | 0.47 | 1.02 | 45.48 | 46.625 | 45.305 | 516436 |
| 1713911700 | 46 | 0.72 | 1.59 | 45.07 | 46.45 | 44.38 | 395028 |
| 1713825300 | 45.28 | 1.01 | 2.28 | 44.36 | 45.445 | 44.18 | 522048 |
| 1713566100 | 44.27 | 1.54 | 3.60 | 43.07 | 44.32 | 42.51 | 601286 |
| 1713479700 | 42.73 | 0.07 | 0.16 | 42.67 | 43.36 | 42.51 | 652438 |
| 1713393300 | 42.66 | 0.65 | 1.55 | 43.99 | 44.065 | 42.385 | 1097614 |
| 1713306900 | 42.01 | -0.59 | -1.38 | 42.01 | 42.14 | 41.56 | 559439 |
| 1713220500 | 42.6 | 0.04 | 0.09 | 42.79 | 43.305 | 42 | 687631 |
| 1712961300 | 42.56 | -0.59 | -1.37 | 42.56 | 43.25 | 42.21 | 343276 |
| 1712874900 | 43.15 | 0.15 | 0.35 | 43.28 | 43.35 | 42.12 | 445780 |
| 1712788500 | 43 | -2.07 | -4.59 | 43.85 | 43.88 | 42.28 | 598959 |
| 1712702100 | 45.07 | 0.57 | 1.28 | 44.79 | 45.26 | 44.055 | 363404 |
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
