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 | -1.09 | -2.14820654316 | 50.74 | 50.8 | 48.17 | 141024 | 49.1189917 | CS |
| 4 | 5.2 | 11.6985376828 | 44.45 | 51.93 | 43.42 | 216989 | 47.90942366 | CS |
| 12 | 0.75 | 1.53374233129 | 48.9 | 51.93 | 42.16 | 220443 | 45.97489271 | CS |
| 26 | 11.6 | 30.4862023653 | 38.05 | 51.93 | 34.465 | 205397 | 44.17979901 | CS |
| 52 | 13.48 | 37.2684545203 | 36.17 | 51.93 | 32.79 | 201432 | 40.63400517 | CS |
| 156 | 12.26 | 32.7895159133 | 37.39 | 51.93 | 27.525 | 182676 | 38.50702898 | CS |
| 260 | 9.16 | 22.6228698444 | 40.49 | 51.93 | 26.1 | 166631 | 37.00210699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 48.74 | -0.08 | -0.16 | 48.75 | 48.915 | 48.17 | 100230 |
| 1732059300 | 48.82 | -0.11 | -0.22 | 48.17 | 48.9864 | 48.17 | 122886 |
| 1731972900 | 48.93 | -0.33 | -0.67 | 49.37 | 49.67 | 48.895 | 127093 |
| 1731713700 | 49.26 | -0.37 | -0.75 | 49.84 | 49.84 | 48.59 | 223283 |
| 1731627300 | 49.63 | -0.69 | -1.37 | 50.74 | 50.8 | 49.27 | 131628 |
| 1731540900 | 50.32 | -0.21 | -0.42 | 51.36 | 51.93 | 50.2 | 255222 |
| 1731454500 | 50.53 | -0.07 | -0.14 | 50.59 | 51.4499 | 50.03 | 242162 |
| 1731368100 | 50.6 | 1.21 | 2.45 | 50.64 | 51.73 | 50.29 | 268903 |
| 1731108900 | 49.39 | 0.83 | 1.71 | 48.9 | 49.8 | 48.26 | 214059 |
| 1731022500 | 48.56 | -2.23 | -4.39 | 50.1 | 50.87 | 48.25 | 353587 |
| 1730936100 | 50.79 | 5.86 | 13.04 | 48.98 | 51.215 | 48.97 | 646535 |
| 1730849700 | 44.93 | 1.1 | 2.51 | 43.87 | 44.94 | 43.87 | 173111 |
| 1730763300 | 43.83 | -0.73 | -1.64 | 44.31 | 44.57 | 43.5 | 169955 |
| 1730500500 | 44.56 | 0.08 | 0.18 | 44.58 | 44.97 | 44.27 | 151264 |
| 1730414100 | 44.48 | -0.99 | -2.18 | 45.37 | 45.675 | 44.47 | 141463 |
| 1730327700 | 45.47 | 0.18 | 0.40 | 45.06 | 46.21 | 45.06 | 258098 |
| 1730241300 | 45.29 | 0.11 | 0.24 | 44.79 | 46.005 | 43.9 | 261213 |
| 1730154900 | 45.18 | 1.6 | 3.67 | 44.11 | 45.4 | 43.88 | 192679 |
| 1729895700 | 43.58 | -0.85 | -1.91 | 44.47 | 44.49 | 43.42 | 151588 |
| 1729809300 | 44.43 | 0.05 | 0.11 | 44.45 | 44.65 | 43.5 | 154821 |
| 1729722900 | 44.38 | 0.08 | 0.18 | 43.97 | 44.54 | 43.9 | 99319 |
| 1729636500 | 44.3 | 0.34 | 0.77 | 43.93 | 44.32 | 43.625 | 100349 |
| 1729550100 | 43.96 | -1.75 | -3.83 | 45.62 | 45.62 | 43.835 | 128636 |
| 1729290900 | 45.71 | -0.78 | -1.68 | 46.47 | 46.47 | 45.68 | 153621 |
| 1729204500 | 46.49 | 0.36 | 0.78 | 46.19 | 46.64 | 45.99 | 223500 |
| 1729118100 | 46.13 | 0.51 | 1.12 | 46.1 | 46.6 | 45.89 | 201315 |
| 1729031700 | 45.62 | 0.25 | 0.55 | 45.51 | 46.6 | 44.995 | 287937 |
| 1728945300 | 45.37 | 0.44 | 0.98 | 44.94 | 45.52 | 44.635 | 114395 |
| 1728686100 | 44.93 | 1.37 | 3.15 | 43.73 | 45.28 | 43.73 | 129718 |
| 1728599700 | 43.56 | -0.11 | -0.25 | 43.24 | 43.58 | 42.88 | 124531 |
| 1728513300 | 43.67 | 0.57 | 1.32 | 43.17 | 44.06 | 43.11 | 174654 |
| 1728426900 | 43.1 | 0.24 | 0.56 | 43.08 | 43.31 | 42.62 | 151122 |
| 1728340500 | 42.86 | -0.38 | -0.88 | 42.96 | 43.1 | 42.51 | 153443 |
| 1728081300 | 43.24 | 0.49 | 1.15 | 43.37 | 43.555 | 42.95 | 167287 |
| 1727994900 | 42.75 | 0.11 | 0.26 | 42.6 | 42.87 | 42.16 | 265769 |
| 1727908500 | 42.64 | -0.69 | -1.59 | 42.97 | 43.645 | 42.48 | 170827 |
| 1727822100 | 43.33 | -0.9 | -2.03 | 43.92 | 44.61 | 42.79 | 218544 |
| 1727735700 | 44.23 | 0.72 | 1.65 | 43.5 | 44.465 | 43.495 | 216597 |
| 1727476500 | 43.51 | -0.28 | -0.64 | 44.29 | 44.29 | 43.2 | 274869 |
| 1727390100 | 43.79 | -0.06 | -0.14 | 44.46 | 45.4453 | 43.64 | 160044 |
| 1727303700 | 43.85 | -0.43 | -0.97 | 44.4 | 44.4 | 43.82 | 151534 |
| 1727217300 | 44.28 | -0.74 | -1.64 | 45.07 | 45.24 | 44.15 | 146115 |
| 1727130900 | 45.02 | -0.21 | -0.46 | 45.23 | 45.51 | 44.825 | 190489 |
| 1726871700 | 45.23 | -0.92 | -1.99 | 45.88 | 46.0452 | 44.98 | 957703 |
| 1726785300 | 46.15 | 0.97 | 2.15 | 46.1 | 46.4 | 45.365 | 298549 |
| 1726698900 | 45.18 | 0.24 | 0.53 | 45.13 | 46.8 | 44.53 | 306988 |
| 1726612500 | 44.94 | -0.14 | -0.31 | 45.65 | 46.175 | 44.9 | 219146 |
| 1726526100 | 45.08 | 0.25 | 0.56 | 44.98 | 45.3361 | 44.03 | 287269 |
| 1726266900 | 44.83 | 0.79 | 1.79 | 44.66 | 45.24 | 44.37 | 326319 |
| 1726180500 | 44.04 | 0.25 | 0.57 | 44.2 | 44.41 | 43.51 | 288191 |
| 1726094100 | 43.79 | -1.14 | -2.54 | 44.5 | 44.79 | 43.11 | 277760 |
| 1726007700 | 44.93 | -1.02 | -2.22 | 45 | 45.2 | 43.69 | 528149 |
| 1725921300 | 45.95 | -0.33 | -0.71 | 46.27 | 46.5 | 45.75 | 151223 |
| 1725662100 | 46.28 | -0.82 | -1.74 | 47.29 | 47.48 | 46.26 | 105814 |
| 1725575700 | 47.1 | -0.45 | -0.95 | 47.86 | 47.93 | 46.75 | 137813 |
| 1725489300 | 47.55 | -0.69 | -1.43 | 48.06 | 48.67 | 46.575 | 132276 |
| 1725402900 | 48.24 | -0.72 | -1.47 | 48.61 | 49.83 | 47.4125 | 292778 |
| 1725057300 | 48.96 | 0 | 0.00 | 48.89 | 49.21 | 48.28 | 178318 |
| 1724970900 | 48.96 | 0.29 | 0.60 | 48.9 | 49.33 | 48.18 | 173440 |
| 1724884500 | 48.67 | 0.66 | 1.37 | 47.63 | 48.92 | 47.63 | 123684 |
| 1724798100 | 48.01 | -0.68 | -1.40 | 48.21 | 48.85 | 47.69 | 128939 |
| 1724711700 | 48.69 | -0.43 | -0.88 | 49.64 | 49.73 | 48.65 | 164646 |
| 1724452500 | 49.12 | 2.65 | 5.70 | 46.86 | 49.72 | 46.265 | 224753 |
| 1724366100 | 46.47 | 0.17 | 0.37 | 46.34 | 46.7199 | 46.05 | 90841 |
| 1724279700 | 46.3 | 0.33 | 0.72 | 46.43 | 46.72 | 45.74 | 102122 |
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
