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 | -3.15 | -6.69358266043 | 47.06 | 47.11 | 42.34 | 569798 | 43.87196878 | CS |
| 4 | -3.655 | -7.68422159151 | 47.565 | 49.54 | 42.34 | 382328 | 46.59124353 | CS |
| 12 | 0.67 | 1.54949121184 | 43.24 | 49.54 | 41.535 | 401091 | 45.83215564 | CS |
| 26 | 3.13 | 7.67533104463 | 40.78 | 49.54 | 37.89 | 433573 | 43.20867423 | CS |
| 52 | -1.12 | -2.48723073507 | 45.03 | 49.54 | 37.89 | 437081 | 43.12300859 | CS |
| 156 | -2.99 | -6.37526652452 | 46.9 | 49.54 | 25.665 | 544595 | 38.0752489 | CS |
| 260 | 11.35 | 34.8587223587 | 32.56 | 57.65 | 17.69 | 538574 | 39.80611092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 43.91 | 0.17 | 0.39 | 43.7 | 44.03 | 43.36 | 269393 |
| 1734738000 | 43.74 | 0.58 | 1.34 | 42.65 | 43.81 | 42.33 | 1241110 |
| 1734651600 | 43.16 | 0 | 0.00 | 43.67 | 44.21 | 42.98 | 473534 |
| 1734565200 | 43.16 | -2.61 | -5.70 | 46 | 46.14 | 42.98 | 520851 |
| 1734478800 | 45.77 | -1.61 | -3.40 | 46.92 | 47.11 | 45.75 | 445270 |
| 1734392400 | 47.38 | 0.42 | 0.89 | 46.97 | 47.65 | 46.82 | 353834 |
| 1734133200 | 46.96 | -0.78 | -1.63 | 47.7 | 47.855 | 46.84 | 262231 |
| 1734046800 | 47.74 | -0.4 | -0.83 | 48.04 | 48.295 | 47.62 | 263217 |
| 1733960400 | 48.14 | -0.34 | -0.70 | 49.08 | 49.09 | 48.14 | 323763 |
| 1733874000 | 48.48 | 0.07 | 0.14 | 48.28 | 49.29 | 47.83 | 448322 |
| 1733787600 | 48.41 | 0.06 | 0.12 | 48.64 | 49.11 | 48.35 | 353015 |
| 1733528400 | 48.35 | 0.02 | 0.04 | 48.78 | 48.91 | 48.27 | 267562 |
| 1733442000 | 48.33 | -0.47 | -0.96 | 48.84 | 49.15 | 48.22 | 239516 |
| 1733355600 | 48.8 | -0.09 | -0.18 | 49.23 | 49.265 | 48.5001 | 267715 |
| 1733269200 | 48.89 | -0.21 | -0.43 | 49.33 | 49.54 | 48.67 | 338046 |
| 1733182800 | 49.1 | 0.31 | 0.64 | 49.01 | 49.18 | 48.35 | 456260 |
| 1732917840 | 48.79 | 0.16 | 0.33 | 48.86 | 49.11 | 48.4 | 233074 |
| 1732750800 | 48.63 | 0.27 | 0.56 | 48.75 | 49.18 | 48.5 | 326829 |
| 1732664400 | 48.36 | 0.42 | 0.88 | 47.65 | 48.515 | 47.49 | 343567 |
| 1732578000 | 47.94 | 0.24 | 0.50 | 48.31 | 48.77 | 47.91 | 557824 |
| 1732318800 | 47.7 | 0.24 | 0.51 | 47.65 | 48.23 | 47.57 | 368225 |
| 1732232400 | 47.46 | 0.6 | 1.28 | 47.2 | 47.95 | 46.93 | 331370 |
| 1732146000 | 46.86 | 0.43 | 0.93 | 46.4 | 46.93 | 45.9016 | 303165 |
| 1732059600 | 46.43 | -0.44 | -0.94 | 46.44 | 46.81 | 45.93 | 320847 |
| 1731973200 | 46.87 | 0.2 | 0.43 | 46.83 | 47.16 | 46.49 | 407486 |
| 1731714000 | 46.67 | -1.13 | -2.36 | 47.19 | 47.295 | 46.43 | 387265 |
| 1731627600 | 47.8 | 0.67 | 1.42 | 47.44 | 48.11 | 47.1 | 371432 |
| 1731541200 | 47.13 | 0.25 | 0.53 | 47.31 | 47.83 | 46.54 | 456270 |
| 1731454800 | 46.88 | -2.29 | -4.66 | 49.12 | 49.32 | 46.73 | 479320 |
| 1731368400 | 49.17 | 1.21 | 2.52 | 48.82 | 49.52 | 48.765 | 467451 |
| 1731109200 | 47.96 | -0.2 | -0.42 | 48.1 | 48.48 | 47.49 | 453528 |
| 1731022800 | 48.16 | -0.83 | -1.69 | 48.9 | 49.015 | 47.96 | 498585 |
| 1730936400 | 48.99 | 3.46 | 7.60 | 48.24 | 49.3 | 47.83 | 1033336 |
| 1730850000 | 45.53 | 1.05 | 2.36 | 44.2 | 45.7 | 44.2 | 386196 |
| 1730763600 | 44.48 | 0 | 0.00 | 44.44 | 44.79 | 44.135 | 385554 |
| 1730500800 | 44.48 | 0.38 | 0.86 | 44.34 | 45.11 | 44.18 | 507625 |
| 1730414400 | 44.1 | -1.08 | -2.39 | 44.9 | 45.43 | 43.91 | 574809 |
| 1730328000 | 45.18 | 1.62 | 3.72 | 45.13 | 46.15 | 44.47 | 684483 |
| 1730241600 | 43.56 | -0.92 | -2.07 | 43.99 | 44.44 | 43.54 | 526399 |
| 1730155200 | 44.48 | 0.83 | 1.90 | 44.05 | 44.52 | 43.7 | 264880 |
| 1729896000 | 43.65 | 0.16 | 0.37 | 43.79 | 44.225 | 43.2 | 320578 |
| 1729809600 | 43.49 | 0.3 | 0.69 | 43.44 | 43.7489 | 43.19 | 348707 |
| 1729723200 | 43.19 | -0.93 | -2.11 | 43.9 | 44.1433 | 42.78 | 421626 |
| 1729636800 | 44.12 | -1.29 | -2.84 | 45.36 | 45.45 | 44.085 | 540495 |
| 1729550400 | 45.41 | -1.49 | -3.18 | 46.74 | 46.74 | 45.4 | 423232 |
| 1729291200 | 46.9 | 0.61 | 1.32 | 46.47 | 47.08 | 46.3 | 484900 |
| 1729204800 | 46.29 | 0.78 | 1.71 | 45.5 | 46.35 | 45.5 | 327730 |
| 1729118400 | 45.51 | 0.77 | 1.72 | 45.26 | 45.75 | 45.2 | 342905 |
| 1729032000 | 44.74 | 0.39 | 0.88 | 44.43 | 45.29 | 44.37 | 246733 |
| 1728945600 | 44.35 | 0.94 | 2.17 | 43.31 | 44.39 | 43.08 | 375608 |
| 1728686400 | 43.41 | 1 | 2.36 | 42.67 | 43.78 | 42.5735 | 344441 |
| 1728600000 | 42.41 | -0.28 | -0.66 | 42.27 | 42.41 | 41.75 | 407243 |
| 1728513600 | 42.69 | 0.5 | 1.19 | 42.08 | 42.71 | 42.07 | 286762 |
| 1728427200 | 42.19 | -0.3 | -0.71 | 42.39 | 42.58 | 42.055 | 381497 |
| 1728340800 | 42.49 | -0.41 | -0.96 | 42.65 | 42.84 | 42.07 | 172604 |
| 1728081600 | 42.9 | 1.16 | 2.78 | 42.37 | 42.94 | 42.05 | 280039 |
| 1727995200 | 41.74 | -0.52 | -1.23 | 42.01 | 42.1699 | 41.535 | 323328 |
| 1727908800 | 42.26 | -0.23 | -0.54 | 42.32 | 42.665 | 42.07 | 435859 |
| 1727822400 | 42.49 | -0.83 | -1.92 | 43.24 | 43.24 | 42.29 | 281199 |
| 1727736000 | 43.32 | 0.16 | 0.37 | 42.92 | 43.36 | 42.63 | 390627 |
| 1727476800 | 43.16 | -0.08 | -0.19 | 43.61 | 43.795 | 42.96 | 353281 |
| 1727390400 | 43.24 | 0.25 | 0.58 | 43.64 | 43.8 | 43.16 | 386415 |
| 1727304000 | 42.99 | -0.72 | -1.65 | 43.7 | 43.75 | 42.98 | 335915 |
| 1727217600 | 43.71 | 0.82 | 1.91 | 43.07 | 43.93 | 42.95 | 364897 |
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
