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 | -3.58 | -7.54637436762 | 47.44 | 49.08 | 43.49 | 154972 | 46.11286386 | CS |
| 4 | -0.5 | -1.12714156898 | 44.36 | 50.11 | 43.49 | 148064 | 46.8108433 | CS |
| 12 | 0.65 | 1.50428141634 | 43.21 | 51.57 | 38.5 | 179747 | 44.88206585 | CS |
| 26 | 3.96 | 9.92481203008 | 39.9 | 51.57 | 34.375 | 209362 | 41.92234582 | CS |
| 52 | 16.36 | 59.4909090909 | 27.5 | 51.57 | 27.48 | 180991 | 39.47098575 | CS |
| 156 | 35.12 | 401.830663616 | 8.74 | 51.57 | 0.2401 | 1001139 | 5.27894202 | CS |
| 260 | 32.92 | 300.914076782 | 10.94 | 51.57 | 0.2401 | 1005180 | 6.61100582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 43.86 | 0.35 | 0.80 | 43.51 | 44.7434 | 42.56 | 207260 |
| 1734651600 | 43.51 | -1.22 | -2.73 | 44.6 | 45.05 | 43.49 | 146858 |
| 1734565200 | 44.73 | -2.49 | -5.27 | 47.52 | 47.74 | 44.12 | 235561 |
| 1734478800 | 47.22 | -0.49 | -1.03 | 47.5 | 47.81 | 46.82 | 104396 |
| 1734392400 | 47.71 | -0.7 | -1.45 | 48.2 | 49.08 | 47.67 | 109496 |
| 1734133200 | 48.41 | 0.64 | 1.34 | 47.63 | 48.91 | 46.32 | 183350 |
| 1734046800 | 47.77 | -1.61 | -3.26 | 49.73 | 50.11 | 47.435 | 171805 |
| 1733960400 | 49.38 | 0.7 | 1.44 | 49.03 | 49.54 | 48.1618 | 159678 |
| 1733874000 | 48.68 | 1.52 | 3.22 | 47 | 49.05 | 46.97 | 185305 |
| 1733787600 | 47.16 | 0.27 | 0.58 | 46.92 | 47.53 | 46.74 | 91913 |
| 1733528400 | 46.89 | 0.63 | 1.36 | 46.55 | 47.1 | 46.31 | 78918 |
| 1733442000 | 46.26 | -0.49 | -1.05 | 46.99 | 47.78 | 45.77 | 139255 |
| 1733355600 | 46.75 | 0.4 | 0.86 | 46.96 | 47.895 | 46.3 | 129241 |
| 1733269200 | 46.35 | -0.75 | -1.59 | 47 | 47.46 | 46.16 | 124229 |
| 1733182800 | 47.1 | 0.88 | 1.90 | 46.41 | 47.73 | 45.945 | 139371 |
| 1732917840 | 46.22 | -0.31 | -0.67 | 46.79 | 47.105 | 46.22 | 95040 |
| 1732750800 | 46.53 | -0.44 | -0.94 | 46.98 | 47.39 | 46.3001 | 90312 |
| 1732664400 | 46.97 | 0.29 | 0.62 | 46.61 | 47.44 | 46.2964 | 213796 |
| 1732578000 | 46.68 | 0.99 | 2.17 | 45.78 | 47.01 | 45.73 | 225301 |
| 1732318800 | 45.69 | 1.46 | 3.30 | 44.5 | 45.75 | 43.89 | 207788 |
| 1732232400 | 44.23 | 1.43 | 3.34 | 43.15 | 44.33 | 43 | 128791 |
| 1732146000 | 42.8 | 0.83 | 1.98 | 41.64 | 42.85 | 41.46 | 138165 |
| 1732059600 | 41.97 | 0.66 | 1.60 | 41.23 | 42.04 | 40.44 | 127222 |
| 1731973200 | 41.31 | 0.73 | 1.80 | 40.63 | 42.07 | 40.6 | 193487 |
| 1731714000 | 40.58 | 1.47 | 3.76 | 39.63 | 40.67 | 38.99 | 226767 |
| 1731627600 | 39.11 | -0.57 | -1.44 | 39.68 | 39.97 | 38.5 | 224374 |
| 1731541200 | 39.68 | -0.83 | -2.05 | 41.09 | 41.77 | 39.445 | 228718 |
| 1731454800 | 40.51 | 0.19 | 0.47 | 40.95 | 42 | 39.47 | 302211 |
| 1731368400 | 40.32 | -0.73 | -1.78 | 41.05 | 41.05 | 38.91 | 324050 |
| 1731109200 | 41.05 | -1.99 | -4.62 | 43 | 44.7 | 40.57 | 384599 |
| 1731022800 | 43.04 | -6.85 | -13.73 | 46.8 | 46.8 | 39 | 684830 |
| 1730936400 | 49.89 | 1.58 | 3.27 | 50.73 | 51.44 | 49.7 | 350430 |
| 1730850000 | 48.31 | 1.38 | 2.94 | 46.8 | 48.5 | 46.68 | 316719 |
| 1730763600 | 46.93 | 0.39 | 0.84 | 46.46 | 47.01 | 45.85 | 135159 |
| 1730500800 | 46.54 | 0.26 | 0.56 | 46.48 | 46.92 | 46.27 | 188501 |
| 1730414400 | 46.28 | -1.27 | -2.67 | 47.65 | 47.65 | 46.28 | 208269 |
| 1730328000 | 47.55 | 0.26 | 0.55 | 47.03 | 47.73 | 47.03 | 170978 |
| 1730241600 | 47.29 | 0.29 | 0.62 | 47.17 | 47.35 | 46.36 | 251807 |
| 1730155200 | 47 | 0.25 | 0.53 | 47.17 | 47.65 | 46.83 | 166079 |
| 1729896000 | 46.75 | 0.78 | 1.70 | 46.58 | 47.69 | 46.58 | 144452 |
| 1729809600 | 45.97 | 0.48 | 1.06 | 45.67 | 45.99 | 45.13 | 147400 |
| 1729723200 | 45.49 | 0.19 | 0.42 | 44.8 | 46.01 | 44.71 | 134111 |
| 1729636800 | 45.3 | 0.55 | 1.23 | 44.27 | 45.35 | 44.1502 | 92721 |
| 1729550400 | 44.75 | -1.04 | -2.27 | 45.79 | 45.79 | 44.64 | 420548 |
| 1729291200 | 45.79 | -0.21 | -0.46 | 46.25 | 46.25 | 45.57 | 82130 |
| 1729204800 | 46 | 0 | 0.00 | 46 | 46.56 | 45.65 | 182844 |
| 1729118400 | 46 | 0.15 | 0.33 | 46.4 | 46.4 | 45.48 | 146933 |
| 1729032000 | 45.85 | -0.95 | -2.03 | 47.04 | 47.04 | 45.84 | 99428 |
| 1728945600 | 46.8 | 0.88 | 1.92 | 46.04 | 46.92 | 45.7 | 93934 |
| 1728686400 | 45.92 | 1.09 | 2.43 | 45 | 46.54 | 44.755 | 129016 |
| 1728600000 | 44.83 | -0.05 | -0.11 | 44.15 | 45.66 | 43.8 | 85923 |
| 1728513600 | 44.88 | 0.81 | 1.84 | 43.97 | 45.59 | 43.69 | 136065 |
| 1728427200 | 44.07 | 0.1 | 0.23 | 44.33 | 44.6527 | 43.56 | 129700 |
| 1728340800 | 43.97 | -0.29 | -0.66 | 44.06 | 44.3883 | 43.48 | 88810 |
| 1728081600 | 44.26 | 1.58 | 3.70 | 43.65 | 44.49 | 43.22 | 134885 |
| 1727995200 | 42.68 | 0.38 | 0.90 | 41.99 | 43.62 | 41.54 | 135339 |
| 1727908800 | 42.3 | -1.02 | -2.35 | 42.94 | 43.98 | 42.19 | 184033 |
| 1727822400 | 43.32 | -1.34 | -3.00 | 44.65 | 47.73 | 43.15 | 229795 |
| 1727736000 | 44.66 | 1.54 | 3.57 | 43.15 | 44.68 | 43.15 | 220838 |
| 1727476800 | 43.12 | 0.18 | 0.42 | 43.21 | 43.6 | 42.72 | 110477 |
| 1727390400 | 42.94 | -0.33 | -0.76 | 44.2 | 44.215 | 42.775 | 96685 |
| 1727304000 | 43.27 | -0.91 | -2.06 | 44.18 | 44.61 | 43.12 | 128271 |
| 1727217600 | 44.18 | 0.21 | 0.48 | 44.23 | 44.48 | 43.74 | 139462 |
| 1727131200 | 43.97 | -0.24 | -0.54 | 44.51 | 44.85 | 43.84 | 105129 |
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
