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 | 0.33 | 0.709219858156 | 46.53 | 47.33 | 46.4 | 549330 | 46.88217792 | CS |
| 4 | -2.76 | -5.5622732769 | 49.62 | 50.6 | 46.4 | 502427 | 48.29740759 | CS |
| 12 | -0.04 | -0.0852878464819 | 46.9 | 50.6 | 46.4 | 589958 | 48.51360385 | CS |
| 26 | 9.22 | 24.4952178533 | 37.64 | 50.6 | 37.48 | 595185 | 45.25730324 | CS |
| 52 | 13.86 | 42 | 33 | 50.6 | 30.68 | 706761 | 39.38873313 | CS |
| 156 | 5.79 | 14.0978816654 | 41.07 | 50.6 | 25.67 | 655422 | 34.57474131 | CS |
| 260 | 17.31 | 58.578680203 | 29.55 | 50.6 | 9.42 | 664251 | 30.35359635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 46.86 | -0.36 | -0.76 | 46.92 | 47.29 | 46.51 | 335464 |
| 1735256400 | 47.22 | 0.39 | 0.83 | 46.54 | 47.32 | 46.54 | 511884 |
| 1735077840 | 46.83 | 0.08 | 0.17 | 46.75 | 46.97 | 46.55 | 355843 |
| 1734997200 | 46.75 | -0.03 | -0.06 | 46.54 | 47.1 | 46.4 | 616647 |
| 1734738000 | 46.78 | 0.01 | 0.02 | 46.58 | 47.33 | 46.565 | 707598 |
| 1734651600 | 46.77 | -0.25 | -0.53 | 47.44 | 47.645 | 46.73 | 293179 |
| 1734565200 | 47.02 | -1.46 | -3.01 | 48.35 | 48.47 | 46.99 | 427972 |
| 1734478800 | 48.48 | -0.16 | -0.33 | 48.52 | 48.645 | 48.35 | 315972 |
| 1734392400 | 48.64 | -0.18 | -0.37 | 48.79 | 49.39 | 48.55 | 419170 |
| 1734133200 | 48.82 | -0.01 | -0.02 | 48.85 | 49.11 | 48.13 | 635617 |
| 1734046800 | 48.83 | 0.01 | 0.02 | 48.96 | 49.455 | 48.79 | 548582 |
| 1733960400 | 48.82 | 0.56 | 1.16 | 48.37 | 48.99 | 48.19 | 498675 |
| 1733874000 | 48.26 | 0.42 | 0.88 | 47.77 | 48.41 | 47.72 | 610083 |
| 1733787600 | 47.84 | -0.4 | -0.83 | 48.65 | 48.83 | 47.69 | 623005 |
| 1733528400 | 48.24 | -0.88 | -1.79 | 48.98 | 49.19 | 48.2 | 394959 |
| 1733442000 | 49.12 | -0.28 | -0.57 | 49.64 | 49.74 | 49 | 652100 |
| 1733355600 | 49.4 | -0.69 | -1.38 | 50.039 | 50.32 | 49.23 | 726692 |
| 1733269200 | 50.09 | -0.02 | -0.04 | 50.42 | 50.53 | 49.945 | 536441 |
| 1733182800 | 50.11 | 0.49 | 0.99 | 49.72 | 50.6 | 49.72 | 468700 |
| 1732917840 | 49.62 | 0.06 | 0.12 | 49.84 | 49.9 | 49.56 | 143974 |
| 1732750800 | 49.56 | 0.01 | 0.02 | 49.57 | 49.88 | 49.34 | 281919 |
| 1732664400 | 49.55 | -0.45 | -0.90 | 49.46 | 49.75 | 49.08 | 447567 |
| 1732578000 | 50 | 0.17 | 0.34 | 50.07 | 50.43 | 49.58 | 673626 |
| 1732318800 | 49.83 | 0.35 | 0.71 | 49.82 | 50.12 | 49.7 | 369249 |
| 1732232400 | 49.48 | 0.47 | 0.96 | 48.89 | 49.54 | 48.89 | 461322 |
| 1732146000 | 49.01 | 0.1 | 0.20 | 49 | 49.32 | 48.6 | 4458262 |
| 1732059600 | 48.91 | 0.28 | 0.58 | 48.44 | 48.92 | 48.29 | 604134 |
| 1731973200 | 48.63 | 0.34 | 0.70 | 48.2472 | 48.66 | 48.2472 | 310412 |
| 1731714000 | 48.29 | 0.16 | 0.33 | 48.21 | 48.41 | 47.92 | 436045 |
| 1731627600 | 48.13 | -0.35 | -0.72 | 48.6322 | 48.6322 | 47.55 | 798910 |
| 1731541200 | 48.48 | -0.37 | -0.76 | 48.99 | 49.64 | 48.32 | 633021 |
| 1731454800 | 48.85 | 0.15 | 0.31 | 48.59 | 48.91 | 47.9 | 606673 |
| 1731368400 | 48.7 | -0.57 | -1.16 | 49.39 | 49.79 | 48.62 | 959295 |
| 1731109200 | 49.27 | 0.07 | 0.14 | 48.9 | 49.29 | 48.75 | 1088463 |
| 1731022800 | 49.2 | -0.27 | -0.55 | 49.98 | 49.98 | 48.88 | 651691 |
| 1730936400 | 49.47 | -0.76 | -1.51 | 50.2 | 50.2 | 48.94 | 1192752 |
| 1730850000 | 50.23 | 1.11 | 2.26 | 49.16 | 50.37 | 49.09 | 656303 |
| 1730763600 | 49.12 | -0.54 | -1.09 | 49.74 | 49.96 | 48.87 | 668935 |
| 1730500800 | 49.66 | 0.76 | 1.55 | 49.19 | 49.92 | 49.045 | 529175 |
| 1730414400 | 48.9 | 0.53 | 1.10 | 49.17 | 49.25 | 48.23 | 753319 |
| 1730328000 | 48.37 | -0.21 | -0.43 | 48.405 | 48.905 | 48.29 | 465297 |
| 1730241600 | 48.58 | 0.24 | 0.50 | 48.37 | 48.77 | 48.34 | 325663 |
| 1730155200 | 48.34 | 0.27 | 0.56 | 48.22 | 48.6 | 48.22 | 365002 |
| 1729896000 | 48.07 | 0.18 | 0.38 | 48.3 | 48.51 | 47.96 | 470263 |
| 1729809600 | 47.89 | 0.94 | 2.00 | 46.9 | 47.97 | 46.9 | 542274 |
| 1729723200 | 46.95 | 0.13 | 0.28 | 46.74 | 47.09 | 46.64 | 373027 |
| 1729636800 | 46.82 | -0.4 | -0.85 | 47.21 | 47.41 | 46.82 | 334073 |
| 1729550400 | 47.22 | -0.32 | -0.67 | 47.34 | 47.51 | 47.04 | 365431 |
| 1729291200 | 47.54 | 0.13 | 0.27 | 47.66 | 47.67 | 47.36 | 434620 |
| 1729204800 | 47.41 | -0.2 | -0.42 | 47.65 | 47.9 | 47.35 | 529743 |
| 1729118400 | 47.61 | 0.08 | 0.17 | 47.81 | 47.99 | 47.55 | 292939 |
| 1729032000 | 47.53 | 0.05 | 0.11 | 47.34 | 48.01 | 47.3 | 493667 |
| 1728945600 | 47.48 | -0.18 | -0.38 | 47.46 | 47.76 | 47.02 | 419706 |
| 1728686400 | 47.66 | 0.95 | 2.03 | 46.69 | 47.715 | 46.69 | 469599 |
| 1728600000 | 46.71 | -0.74 | -1.56 | 47.32 | 47.38 | 46.62 | 488064 |
| 1728513600 | 47.45 | 0.09 | 0.19 | 47.36 | 47.57 | 47.16 | 421230 |
| 1728427200 | 47.36 | 0.61 | 1.30 | 46.72 | 47.39 | 46.72 | 428465 |
| 1728340800 | 46.75 | -0.22 | -0.47 | 47.03 | 47.09 | 46.535 | 349079 |
| 1728081600 | 46.97 | 0.22 | 0.47 | 46.9 | 47.17 | 46.65 | 389250 |
| 1727995200 | 46.75 | -0.06 | -0.13 | 46.98 | 47.02 | 46.59 | 360259 |
| 1727908800 | 46.81 | -0.13 | -0.28 | 46.81 | 47.17 | 46.805 | 373543 |
| 1727822400 | 46.94 | -0.17 | -0.36 | 46.88 | 47.31 | 46.72 | 615739 |
| 1727735520 | 47.11 | 0.26 | 0.55 | 46.98 | 47.17 | 46.54 | 518377 |
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
