We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -2.78825995807 | 47.7 | 48.44 | 45.515 | 4749046 | 47.5712389 | CS |
| 4 | -0.48 | -1.02454642476 | 46.85 | 48.44 | 45.0038 | 6002644 | 46.66153983 | CS |
| 12 | -7.29 | -13.5855385762 | 53.66 | 54.04 | 45.0038 | 6205354 | 48.98468871 | CS |
| 26 | 1.17 | 2.58849557522 | 45.2 | 55.09 | 40.47 | 7272277 | 46.84400661 | CS |
| 52 | -2.35 | -4.82348111658 | 48.72 | 55.09 | 40.47 | 7996856 | 47.34614713 | CS |
| 156 | 19.62 | 73.3457943925 | 26.75 | 79.4 | 24.05 | 10018056 | 51.8624986 | CS |
| 260 | 18.66 | 67.3403103573 | 27.71 | 79.4 | 4.7 | 9943758 | 38.21211509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 47.03 | -1.08 | -2.24 | 47.97 | 48.095 | 46.805 | 6393952 |
| 1720040640 | 48.11 | 0.34 | 0.71 | 47.98 | 48.44 | 47.815 | 3338421 |
| 1719960000 | 47.77 | 0.04 | 0.08 | 48.15 | 48.41 | 47.545 | 4782789 |
| 1719873600 | 47.73 | 0.72 | 1.53 | 47.7 | 48.025 | 47.13 | 4481021 |
| 1719614400 | 47.01 | 0 | 0.00 | 47.01 | 47.01 | 47.01 | 0 |
| 1719528000 | 47.01 | 0.29 | 0.62 | 47.13 | 47.21 | 46.735 | 3619866 |
| 1719441600 | 46.72 | -0.65 | -1.37 | 47.36 | 47.41 | 46.3802 | 5120783 |
| 1719355200 | 47.37 | -0.27 | -0.57 | 47.56 | 47.57 | 47.005 | 6853979 |
| 1719268800 | 47.64 | 1.82 | 3.97 | 46.06 | 47.985 | 46.01 | 8374099 |
| 1719009600 | 45.82 | -0.17 | -0.37 | 46.27 | 46.29 | 45.6 | 12625857 |
| 1718923200 | 45.99 | 0.34 | 0.74 | 45.64 | 46.285 | 45.4101 | 5367908 |
| 1718750400 | 45.65 | -0.11 | -0.24 | 45.85 | 46.47 | 45.59 | 5010345 |
| 1718664000 | 45.76 | 0.2 | 0.44 | 45.5 | 45.8099 | 45.15 | 5577756 |
| 1718404800 | 45.56 | -0.2 | -0.44 | 45.75 | 45.75 | 45.0038 | 6809020 |
| 1718318400 | 45.76 | -1.09 | -2.33 | 46.62 | 46.7 | 45.67 | 7570708 |
| 1718232000 | 46.85 | -0.44 | -0.93 | 47.79 | 47.85 | 46.56 | 5102737 |
| 1718145600 | 47.29 | 0.17 | 0.36 | 46.84 | 47.325 | 46.47 | 4408181 |
| 1718059200 | 47.12 | 0.33 | 0.71 | 46.85 | 47.4599 | 46.53 | 6607524 |
| 1717800000 | 46.79 | 0.03 | 0.06 | 46.45 | 47.17 | 46.2492 | 6466674 |
| 1717713600 | 46.76 | 0.14 | 0.30 | 46.54 | 46.89 | 46.32 | 4093169 |
| 1717627200 | 46.62 | -0.03 | -0.06 | 46.76 | 46.878 | 46.325 | 5281537 |
| 1717540800 | 46.65 | -0.43 | -0.91 | 46.55 | 46.71 | 45.9 | 7659725 |
| 1717454400 | 47.08 | -2 | -4.07 | 48.79 | 48.84 | 46.925 | 8210064 |
| 1717195200 | 49.08 | 1.49 | 3.13 | 47.74 | 49.08 | 47.65 | 15248667 |
| 1717108800 | 47.59 | 0.4 | 0.85 | 47.19 | 47.69 | 47.19 | 6067524 |
| 1717022400 | 47.19 | -1.72 | -3.52 | 48.66 | 48.72 | 46.555 | 10315955 |
| 1716936000 | 48.91 | 0.76 | 1.58 | 48.37 | 48.97 | 48.35 | 5119605 |
| 1716590400 | 48.15 | -0.08 | -0.17 | 48.47 | 48.68 | 48.015 | 4039169 |
| 1716504000 | 48.23 | -0.57 | -1.17 | 49.03 | 49.34 | 48.13 | 4532859 |
| 1716417600 | 48.8 | -0.97 | -1.95 | 49.31 | 49.39 | 48.45 | 5114825 |
| 1716331200 | 49.77 | -0.25 | -0.50 | 49.9 | 50.2392 | 49.66 | 3778989 |
| 1716244800 | 50.02 | 0.4 | 0.81 | 49.64 | 50.0682 | 49.57 | 4825471 |
| 1715985600 | 49.62 | 0.38 | 0.77 | 49.42 | 49.785 | 49.09 | 4703316 |
| 1715899200 | 49.24 | -0.47 | -0.95 | 49.93 | 50.0699 | 49.21 | 5291256 |
| 1715812800 | 49.71 | -0.12 | -0.24 | 49.62 | 49.81 | 48.69 | 5740587 |
| 1715726400 | 49.83 | -0.07 | -0.14 | 50 | 50.13 | 49.54 | 4433360 |
| 1715640000 | 49.9 | -0.22 | -0.44 | 50.24 | 50.45 | 49.62 | 6732776 |
| 1715380800 | 50.12 | -0.73 | -1.44 | 51.05 | 51.2 | 50.01 | 5052444 |
| 1715294400 | 50.85 | 0.29 | 0.57 | 50.69 | 51.2 | 50.58 | 4436773 |
| 1715208000 | 50.56 | -0.42 | -0.82 | 50.41 | 51.0678 | 50.295 | 5146109 |
| 1715121600 | 50.98 | 0.12 | 0.24 | 50.9 | 51.28 | 50.82 | 4992995 |
| 1715035200 | 50.86 | 0.32 | 0.63 | 50.86 | 51.46 | 50.6643 | 5858306 |
| 1714776000 | 50.54 | 0.2 | 0.40 | 51.11 | 51.3 | 50.16 | 8953165 |
| 1714689600 | 50.34 | -0.06 | -0.12 | 51.12 | 52.25 | 50.035 | 13273778 |
| 1714603200 | 50.4 | -0.78 | -1.52 | 50.96 | 51.15 | 49.775 | 8502017 |
| 1714516800 | 51.18 | -1.9 | -3.58 | 52.75 | 52.86 | 51.14 | 7536316 |
| 1714430400 | 53.08 | 0.37 | 0.70 | 52.5 | 53.2 | 52.5 | 4809244 |
| 1714171200 | 52.71 | 0.1 | 0.19 | 52.43 | 52.89 | 52.105 | 4617948 |
| 1714084800 | 52.61 | 0.51 | 0.98 | 52.04 | 52.65 | 51.43 | 6391795 |
| 1713998400 | 52.1 | -0.47 | -0.89 | 52.2 | 52.41 | 51.76 | 6448966 |
| 1713912000 | 52.57 | 0.44 | 0.84 | 51.97 | 52.71 | 51.622 | 4172183 |
| 1713825600 | 52.13 | 0.3 | 0.58 | 51.56 | 52.55 | 51.11 | 6361230 |
| 1713566400 | 51.83 | 0.4 | 0.78 | 51.53 | 52.44 | 51.42 | 5073890 |
| 1713480000 | 51.43 | -0.24 | -0.46 | 51.94 | 52.15 | 51.23 | 5168110 |
| 1713393600 | 51.67 | -0.51 | -0.98 | 52.04 | 52.65 | 51.44 | 6182495 |
| 1713307200 | 52.18 | -0.5 | -0.95 | 52.37 | 52.6996 | 51.55 | 6990594 |
| 1713220800 | 52.68 | -0.74 | -1.39 | 53.66 | 54.04 | 52.49 | 7831010 |
| 1712961600 | 53.42 | -0.48 | -0.89 | 54.29 | 55.09 | 53.26 | 9804842 |
| 1712875200 | 53.9 | -0.61 | -1.12 | 54.63 | 54.93 | 53.27 | 7528635 |
| 1712788800 | 54.51 | 0.37 | 0.68 | 54.01 | 54.55 | 53.54 | 7977982 |
| 1712702400 | 54.14 | 0.71 | 1.33 | 53.44 | 54.21 | 53.25 | 7885669 |
| 1712616000 | 53.43 | 0.16 | 0.30 | 53.49 | 53.805 | 52.96 | 7179166 |
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
