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 | 0.455 | 0.935347928872 | 48.645 | 51.21 | 45.18 | 10615913 | 48.11197048 | CS |
| 4 | -4.48 | -8.36132885405 | 53.58 | 56.66 | 45.18 | 9943370 | 50.11731797 | CS |
| 12 | 4.89 | 11.0608459625 | 44.21 | 56.66 | 42.2675 | 8403490 | 49.54534487 | CS |
| 26 | 17.01 | 53.0071673419 | 32.09 | 56.66 | 31.665 | 7752636 | 44.51895067 | CS |
| 52 | 14.11 | 40.3258073735 | 34.99 | 56.66 | 30.02 | 7685109 | 40.34394646 | CS |
| 156 | 22.4 | 83.8951310861 | 26.7 | 56.66 | 24.3 | 7151506 | 39.19948633 | CS |
| 260 | 42.4 | 632.835820896 | 6.7 | 56.66 | 5.63 | 6922324 | 30.75197967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 47.49 | 0.49 | 1.04 | 47.43 | 47.69 | 46.43 | 10861497 |
| 1741390800 | 47 | 0.84 | 1.82 | 45.585 | 47.28 | 45.18 | 9482563 |
| 1741304400 | 46.16 | -3.97 | -7.92 | 49.1 | 49.43 | 45.97 | 12047144 |
| 1741218000 | 50.13 | 0.13 | 0.26 | 49.79 | 50.34 | 48.76 | 9444273 |
| 1741131600 | 50 | 1.29 | 2.65 | 48.645 | 51.21 | 47.48 | 11401207 |
| 1741045200 | 48.71 | 0.54 | 1.12 | 48.85 | 49.42 | 48.03 | 9833684 |
| 1740786000 | 48.17 | 1.54 | 3.30 | 46.33 | 48.26 | 46.2 | 9469414 |
| 1740699600 | 46.63 | -2.16 | -4.43 | 49.06 | 49.35 | 46.39 | 12620249 |
| 1740613200 | 48.79 | -0.05 | -0.10 | 49.54 | 49.86 | 48.64 | 7373009 |
| 1740526800 | 48.84 | -1.24 | -2.48 | 50 | 50.07 | 47.98 | 8149832 |
| 1740440400 | 50.08 | -0.16 | -0.32 | 50.07 | 50.65 | 49 | 12198682 |
| 1740181200 | 50.24 | -2.32 | -4.41 | 52.5 | 52.54 | 49.79 | 13796332 |
| 1740094800 | 52.56 | -1.68 | -3.10 | 53.5 | 54.01 | 51.73 | 11248318 |
| 1740008400 | 54.24 | 0.46 | 0.86 | 54.97 | 56.66 | 54.04 | 12168525 |
| 1739922000 | 53.78 | 0.35 | 0.66 | 53.86 | 54.55 | 52.7 | 10203340 |
| 1739576400 | 53.43 | 0.56 | 1.06 | 52.94 | 53.82 | 52.77 | 5551577 |
| 1739490000 | 52.87 | 0.5 | 0.95 | 52.6 | 53.23 | 51.92 | 6128441 |
| 1739403600 | 52.37 | -1.39 | -2.59 | 53.64 | 54.11 | 51.63 | 7829754 |
| 1739317200 | 53.76 | 0.26 | 0.49 | 53.58 | 54.53 | 53.17 | 9272528 |
| 1739230800 | 53.5 | 2.39 | 4.68 | 51.58 | 53.68 | 51.51 | 5073966 |
| 1738971600 | 51.11 | -0.32 | -0.62 | 51.2 | 51.98 | 50.735 | 12928929 |
| 1738885200 | 51.43 | -1.52 | -2.87 | 53.12 | 53.56 | 51.125 | 7718880 |
| 1738798800 | 52.95 | 0.8 | 1.53 | 52.13 | 53.1 | 51.92 | 4083029 |
| 1738712400 | 52.15 | -0.03 | -0.06 | 51.42 | 52.339 | 51.27 | 5124193 |
| 1738626000 | 52.18 | 1.06 | 2.07 | 51.81 | 52.93 | 50.96 | 7157657 |
| 1738366800 | 51.12 | -0.53 | -1.03 | 52.02 | 52.07 | 50.86 | 5747689 |
| 1738280400 | 51.65 | 1.03 | 2.03 | 50.93 | 52.0695 | 50.875 | 5427393 |
| 1738194000 | 50.62 | 0.72 | 1.44 | 50 | 51.1 | 49.83 | 6215311 |
| 1738107600 | 49.9 | 1.44 | 2.97 | 49.08 | 50 | 48.24 | 9902890 |
| 1738021200 | 48.46 | -5.22 | -9.72 | 51.26 | 51.28 | 47.59 | 21311646 |
| 1737762000 | 53.68 | 0.28 | 0.52 | 53.52 | 53.885 | 53.225 | 5971208 |
| 1737675600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1737589200 | 53.4 | -0.03 | -0.06 | 54.1 | 54.85 | 53.37 | 7284773 |
| 1737502800 | 53.43 | 0.47 | 0.89 | 52.57 | 53.46 | 52.23 | 9903272 |
| 1737157200 | 52.96 | -0.82 | -1.52 | 53.08 | 53.79 | 52.3652 | 7699500 |
| 1737070800 | 53.78 | 1.34 | 2.56 | 52.2 | 53.98 | 52.1 | 7552844 |
| 1736984400 | 52.44 | 1.75 | 3.45 | 52 | 52.995 | 51.62 | 10474476 |
| 1736898000 | 50.69 | 0.61 | 1.22 | 50.05 | 51.21 | 49.935 | 7396282 |
| 1736811600 | 50.08 | 1.08 | 2.20 | 49.1 | 50.115 | 48.79 | 9288353 |
| 1736552400 | 49 | 0 | 0.00 | 49.58 | 50.0274 | 48.86 | 10525688 |
| 1736379600 | 49 | 0.85 | 1.77 | 48.2 | 49.2 | 48.18 | 7885309 |
| 1736293200 | 48.15 | 0.51 | 1.07 | 47.65 | 48.52 | 47.3 | 4851100 |
| 1736206800 | 47.64 | 0.62 | 1.32 | 48 | 48.29 | 47.38 | 6780300 |
| 1735947600 | 47.02 | -0.33 | -0.70 | 47.8 | 48.33 | 46.39 | 8233478 |
| 1735861200 | 47.35 | 1.24 | 2.69 | 47 | 47.59 | 45.92 | 10162101 |
| 1735688400 | 46.11 | -0.48 | -1.03 | 46.23 | 46.6 | 45.91 | 4902352 |
| 1735602000 | 46.59 | 2.27 | 5.12 | 46.35 | 46.76 | 45.06 | 9717840 |
| 1735342800 | 44.32 | 0.14 | 0.32 | 44.17 | 44.9797 | 43.96 | 4507612 |
| 1735256400 | 44.18 | -0.4 | -0.90 | 44.11 | 44.64 | 43.71 | 2712316 |
| 1735077840 | 44.58 | 0.72 | 1.64 | 44.09 | 44.76 | 43.63 | 2013642 |
| 1734997200 | 43.86 | 0.87 | 2.02 | 43 | 43.995 | 42.85 | 4812729 |
| 1734738000 | 42.99 | 0.34 | 0.80 | 42.59 | 43.641 | 42.42 | 12908830 |
| 1734651600 | 42.65 | 0.11 | 0.26 | 43.51 | 43.73 | 42.59 | 6921387 |
| 1734565200 | 42.54 | -1.66 | -3.76 | 44.15 | 44.365 | 42.2675 | 7449025 |
| 1734478800 | 44.2 | -0.62 | -1.38 | 44.36 | 44.59 | 43.86 | 7056253 |
| 1734392400 | 44.82 | -0.77 | -1.69 | 45.59 | 45.816 | 44.64 | 5326484 |
| 1734133200 | 45.59 | -0.27 | -0.59 | 45.82 | 46.12 | 45.12 | 8514760 |
| 1734046800 | 45.86 | 0.28 | 0.61 | 45.5 | 46.31 | 45.275 | 4700861 |
| 1733960400 | 45.58 | 2.53 | 5.88 | 43.55 | 45.9 | 43.39 | 9614848 |
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
