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 | 1.32 | 2.7972027972 | 47.19 | 48.96 | 47.0116 | 207652 | 47.59137496 | CS |
| 4 | 2.21 | 4.77321814255 | 46.3 | 49.52 | 44.42 | 261705 | 46.82364048 | CS |
| 12 | 5.58 | 12.9979035639 | 42.93 | 49.52 | 42.33 | 318076 | 45.50128461 | CS |
| 26 | 4.11 | 9.25675675676 | 44.4 | 49.52 | 42.33 | 262904 | 45.11866802 | CS |
| 52 | 8.51 | 21.275 | 40 | 49.52 | 37.95 | 229768 | 43.30450195 | CS |
| 156 | 4.65 | 10.6019151847 | 43.86 | 50.33 | 35.9 | 199146 | 42.58068253 | CS |
| 260 | -0.06 | -0.12353304509 | 48.57 | 51.37 | 25 | 216296 | 40.73620416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 48.51 | 0.78 | 1.63 | 47.97 | 48.96 | 47.915 | 239470 |
| 1721947200 | 47.73 | 0.53 | 1.12 | 47.34 | 48.33 | 47.2 | 160739 |
| 1721860800 | 47.2 | -0.07 | -0.15 | 47.3 | 47.62 | 47.0116 | 206851 |
| 1721774400 | 47.27 | -0.06 | -0.13 | 47.46 | 47.61 | 47.16 | 184774 |
| 1721688000 | 47.33 | 0.03 | 0.06 | 47.19 | 47.64 | 47.0501 | 337791 |
| 1721428800 | 47.3 | -1.56 | -3.19 | 49.2 | 49.2 | 47.15 | 329979 |
| 1721342400 | 48.86 | 0.18 | 0.37 | 48.75 | 49.52 | 48.6 | 275278 |
| 1721256000 | 48.68 | 0.8 | 1.67 | 48.1 | 49.18 | 48.1 | 425813 |
| 1721169600 | 47.88 | 0.46 | 0.97 | 47.61 | 48.28 | 47.57 | 224164 |
| 1721083200 | 47.42 | -0.01 | -0.02 | 47.56 | 48.05 | 47.36 | 243473 |
| 1720824000 | 47.43 | 0.55 | 1.17 | 47 | 47.51 | 46.985 | 227497 |
| 1720737600 | 46.88 | 0.69 | 1.49 | 46.4 | 46.98 | 46.28 | 221326 |
| 1720651200 | 46.19 | 0.71 | 1.56 | 45.47 | 46.21 | 45.47 | 253504 |
| 1720564800 | 45.48 | 0.51 | 1.13 | 45 | 45.87 | 44.9 | 236545 |
| 1720478400 | 44.97 | 0.22 | 0.49 | 45.1 | 45.43 | 44.92 | 218026 |
| 1720219200 | 44.75 | -0.46 | -1.02 | 45.13 | 45.44 | 44.42 | 233775 |
| 1720040640 | 45.21 | -0.28 | -0.62 | 45.49 | 45.78 | 45.21 | 301130 |
| 1719960000 | 45.49 | -0.08 | -0.18 | 45.39 | 45.785 | 45.13 | 364256 |
| 1719873600 | 45.57 | 0.5 | 1.11 | 46.3 | 46.7299 | 45.57 | 389529 |
| 1719614400 | 45.07 | 0 | 0.00 | 45.07 | 45.07 | 45.07 | 0 |
| 1719528000 | 45.07 | 0.28 | 0.63 | 44.68 | 45.14 | 44.47 | 205182 |
| 1719441600 | 44.79 | 0.1 | 0.22 | 44.51 | 44.82 | 44.09 | 312767 |
| 1719355200 | 44.69 | -0.33 | -0.73 | 44.99 | 45.2 | 44.69 | 253243 |
| 1719268800 | 45.02 | 0.65 | 1.46 | 44.6 | 45.13 | 44.45 | 147123 |
| 1719009600 | 44.37 | -0.25 | -0.56 | 44.79 | 44.88 | 44.135 | 289179 |
| 1718923200 | 44.62 | 0.29 | 0.65 | 44.43 | 44.77 | 44.28 | 131607 |
| 1718750400 | 44.33 | 0.66 | 1.51 | 43.8 | 44.4 | 43.66 | 163686 |
| 1718664000 | 43.67 | 0.34 | 0.78 | 43.2 | 43.8 | 43.1101 | 218536 |
| 1718404800 | 43.33 | -0.05 | -0.12 | 43.15 | 43.36 | 42.85 | 140015 |
| 1718318400 | 43.38 | -0.61 | -1.39 | 43.98 | 43.98 | 43.2 | 196903 |
| 1718232000 | 43.99 | -0.32 | -0.72 | 44.31 | 44.42 | 43.8 | 264046 |
| 1718145600 | 44.31 | -0.1 | -0.23 | 44.36 | 44.54 | 43.9859 | 224286 |
| 1718059200 | 44.41 | -0.23 | -0.52 | 44.55 | 44.71 | 44.07 | 259845 |
| 1717800000 | 44.64 | 0.06 | 0.13 | 44.76 | 44.98 | 44.57 | 301159 |
| 1717713600 | 44.58 | -0.56 | -1.24 | 45.08 | 45.36 | 44.45 | 258397 |
| 1717627200 | 45.14 | 0.1 | 0.22 | 45.11 | 45.27 | 44.62 | 296134 |
| 1717540800 | 45.04 | -0.55 | -1.21 | 45.39 | 45.62 | 44.9801 | 220939 |
| 1717454400 | 45.59 | -0.35 | -0.76 | 45.86 | 45.92 | 45.23 | 213504 |
| 1717195200 | 45.94 | 0.61 | 1.35 | 45.48 | 45.95 | 45.37 | 377549 |
| 1717108800 | 45.33 | 0.66 | 1.48 | 44.57 | 45.5 | 44.55 | 1784554 |
| 1717022400 | 44.67 | 0.13 | 0.29 | 44.63 | 44.94 | 44.32 | 557869 |
| 1716936000 | 44.54 | 0.49 | 1.11 | 45.3 | 45.47 | 44.17 | 525528 |
| 1716590400 | 44.05 | 0.01 | 0.02 | 44.21 | 44.245 | 43.83 | 115978 |
| 1716504000 | 44.04 | -0.55 | -1.23 | 44.44 | 44.46 | 44 | 220111 |
| 1716417600 | 44.59 | -0.34 | -0.76 | 44.9 | 45.08 | 44.58 | 206099 |
| 1716331200 | 44.93 | 0.52 | 1.17 | 44.36 | 45 | 44.36 | 279144 |
| 1716244800 | 44.41 | -0.87 | -1.92 | 45.44 | 45.44 | 44.4 | 300498 |
| 1715985600 | 45.28 | 0.25 | 0.56 | 44.98 | 45.29 | 44.885 | 128342 |
| 1715899200 | 45.03 | 0.45 | 1.01 | 44.7 | 45.2 | 44.7 | 183468 |
| 1715812800 | 44.58 | -0.06 | -0.13 | 44.47 | 44.69 | 44.33 | 209872 |
| 1715726400 | 44.64 | -0.21 | -0.47 | 44.87 | 44.93 | 44.46 | 202885 |
| 1715640000 | 44.85 | -0.1 | -0.22 | 44.95 | 45.25 | 44.82 | 203824 |
| 1715380800 | 44.95 | 0.14 | 0.31 | 44.89 | 45.18 | 44.85 | 171051 |
| 1715294400 | 44.81 | 0.03 | 0.07 | 44.55 | 45.12 | 44.55 | 291562 |
| 1715208000 | 44.78 | 0.62 | 1.40 | 44.32 | 45.02 | 44.32 | 239813 |
| 1715121600 | 44.16 | -0.38 | -0.85 | 44.68 | 44.82 | 44.095 | 262188 |
| 1715035200 | 44.54 | 0.14 | 0.32 | 42.93 | 44.72 | 42.33 | 328948 |
| 1714776000 | 44.4 | -0.18 | -0.40 | 44.49 | 44.58 | 43.83 | 213187 |
| 1714689600 | 44.58 | 0.05 | 0.11 | 44.7 | 44.788 | 44.34 | 185428 |
| 1714603200 | 44.53 | 0.59 | 1.34 | 44.06 | 44.69 | 44.06 | 161847 |
| 1714516800 | 43.94 | 0.2 | 0.46 | 43.59 | 44.12 | 43.5722 | 157472 |
| 1714430400 | 43.74 | 0.5 | 1.16 | 43.31 | 43.825 | 43.31 | 143967 |
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
