We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 1.68189368771 | 48.16 | 49.02 | 46.1 | 176618 | 47.39062374 | CS |
| 4 | 1.62 | 3.42133051742 | 47.35 | 49.86 | 46.1 | 166346 | 47.85149283 | CS |
| 12 | 5.06 | 11.5235709406 | 43.91 | 49.86 | 39.08 | 174622 | 45.07693103 | CS |
| 26 | 0.59 | 1.21951219512 | 48.38 | 54.059 | 39.08 | 199457 | 46.06989502 | CS |
| 52 | 4.97 | 11.2954545455 | 44 | 54.059 | 37.5 | 209456 | 44.63576439 | CS |
| 156 | -41.5 | -45.871559633 | 90.47 | 114.8899 | 37.5 | 153559 | 56.07584681 | CS |
| 260 | -42.53 | -46.4808743169 | 91.5 | 114.8899 | 37.5 | 153368 | 56.16806883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 48.97 | 1.02 | 2.13 | 47.87 | 49.4366 | 47.87 | 204558 |
| 1730500800 | 47.95 | 1.82 | 3.95 | 46.62 | 48.17 | 46.57 | 247638 |
| 1730414400 | 46.13 | -0.91 | -1.93 | 47.1 | 47.18 | 46.1 | 165004 |
| 1730328000 | 47.04 | -0.64 | -1.34 | 47.67 | 48.13 | 47.02 | 146139 |
| 1730241600 | 47.68 | -0.21 | -0.44 | 47.28 | 48.24 | 47.275 | 191061 |
| 1730155200 | 47.89 | 0.3 | 0.63 | 48.16 | 48.78 | 47.88 | 131162 |
| 1729896000 | 47.59 | 0.64 | 1.36 | 47.45 | 47.875 | 47.1 | 119388 |
| 1729809600 | 46.95 | -0.19 | -0.40 | 47.18 | 47.18 | 46.41 | 91618 |
| 1729723200 | 47.14 | -0.2 | -0.42 | 46.93 | 47.3042 | 46.6601 | 118896 |
| 1729636800 | 47.34 | -1.01 | -2.09 | 47.86 | 47.86 | 46.9677 | 238319 |
| 1729550400 | 48.35 | -0.77 | -1.57 | 49.01 | 49.01 | 47.98 | 188509 |
| 1729291200 | 49.12 | 0.61 | 1.26 | 48.78 | 49.17 | 48.42 | 146729 |
| 1729204800 | 48.51 | 0.46 | 0.96 | 48.79 | 48.79 | 47.675 | 134202 |
| 1729118400 | 48.05 | -1.28 | -2.59 | 49.16 | 49.81 | 48.04 | 251391 |
| 1729032000 | 49.33 | 0.4 | 0.82 | 49.16 | 49.86 | 49 | 202133 |
| 1728945600 | 48.93 | 0.43 | 0.89 | 48.56 | 49.15 | 48.26 | 75670 |
| 1728686400 | 48.5 | 1.36 | 2.89 | 46.12 | 48.57 | 46.12 | 129857 |
| 1728600000 | 47.14 | -0.58 | -1.22 | 47.03 | 47.3 | 46.41 | 150574 |
| 1728513600 | 47.72 | 0.17 | 0.36 | 47.55 | 48.16 | 47.515 | 197439 |
| 1728427200 | 47.55 | -0.6 | -1.25 | 48.41 | 48.41 | 47.08 | 207260 |
| 1728340800 | 48.15 | 0.26 | 0.54 | 47.35 | 48.215 | 47.35 | 155380 |
| 1728081600 | 47.89 | 0.67 | 1.42 | 47.97 | 48.57 | 47.69 | 119981 |
| 1727995200 | 47.22 | -0.57 | -1.19 | 46.82 | 47.7457 | 46.82 | 147922 |
| 1727908800 | 47.79 | 0.44 | 0.93 | 47.45 | 48.16 | 47.39 | 166459 |
| 1727822400 | 47.35 | -0.35 | -0.73 | 47.4 | 47.685 | 46.485 | 237111 |
| 1727735520 | 47.7 | 0.55 | 1.17 | 46.82 | 47.72 | 46.82 | 178559 |
| 1727476800 | 47.15 | 1.05 | 2.28 | 46.71 | 47.74 | 46.495 | 206380 |
| 1727390400 | 46.1 | 1.93 | 4.37 | 45 | 46.27 | 44.82 | 145848 |
| 1727304000 | 44.17 | -0.35 | -0.79 | 44.4 | 44.4 | 43.69 | 86814 |
| 1727217600 | 44.52 | 0.5 | 1.14 | 44.58 | 45.39 | 44.2 | 109690 |
| 1727131200 | 44.02 | -0.26 | -0.59 | 44.14 | 44.6106 | 43.65 | 106618 |
| 1726872000 | 44.28 | -1.42 | -3.11 | 45.4 | 45.4 | 44.28 | 295149 |
| 1726785600 | 45.7 | 2.32 | 5.35 | 44.49 | 45.77 | 44.1425 | 208752 |
| 1726699200 | 43.38 | 0.68 | 1.59 | 42.7 | 44.58 | 42.51 | 172473 |
| 1726612800 | 42.7 | 0.74 | 1.76 | 41.7901 | 43.8 | 41.7901 | 139330 |
| 1726526400 | 41.96 | 0.86 | 2.09 | 40.94 | 41.97 | 40.72 | 119013 |
| 1726267200 | 41.1 | 0.7 | 1.73 | 41.02 | 41.62 | 40.72 | 163739 |
| 1726180800 | 40.4 | 0.27 | 0.67 | 40.22 | 41.045 | 39.87 | 243485 |
| 1726094400 | 40.13 | -0.39 | -0.96 | 40.11 | 40.425 | 39.08 | 220028 |
| 1726008000 | 40.52 | -0.44 | -1.07 | 41.24 | 41.29 | 40.38 | 88441 |
| 1725921600 | 40.96 | 0.14 | 0.34 | 40.98 | 41.51 | 40.56 | 127874 |
| 1725662400 | 40.82 | -0.02 | -0.05 | 41.08 | 41.295 | 40.41 | 137893 |
| 1725576000 | 40.84 | -0.74 | -1.78 | 41.58 | 41.58 | 40.27 | 136135 |
| 1725489600 | 41.58 | -0.39 | -0.93 | 41.79 | 42.07 | 41.33 | 76346 |
| 1725403200 | 41.97 | -2.22 | -5.02 | 43.395 | 43.73 | 41.4901 | 141660 |
| 1725057600 | 44.19 | 0.36 | 0.82 | 44.03 | 44.315 | 43.43 | 89917 |
| 1724971200 | 43.83 | 0.27 | 0.62 | 43.84 | 44.6 | 43.56 | 89623 |
| 1724884800 | 43.56 | -0.37 | -0.84 | 43.69 | 44.7 | 43.445 | 137533 |
| 1724798400 | 43.93 | 0.28 | 0.64 | 43.62 | 44.09 | 43.16 | 166004 |
| 1724712000 | 43.65 | -0.01 | -0.02 | 44.26 | 44.68 | 43.45 | 256399 |
| 1724452800 | 43.66 | 0.65 | 1.51 | 43.5 | 44.32 | 43.01 | 142617 |
| 1724366400 | 43.01 | -1.33 | -3.00 | 44.39 | 44.515 | 42.93 | 158097 |
| 1724280000 | 44.34 | 0.77 | 1.77 | 44.21 | 44.61 | 43.46 | 471494 |
| 1724193600 | 43.57 | 0.46 | 1.07 | 43.02 | 43.82 | 42.56 | 449748 |
| 1724107200 | 43.11 | 0 | 0.00 | 43.13 | 43.47 | 42.865 | 233414 |
| 1723848000 | 43.11 | -0.14 | -0.32 | 43.03 | 43.615 | 42.9226 | 93163 |
| 1723761600 | 43.25 | 0.62 | 1.45 | 43.93 | 44.18 | 43.03 | 218727 |
| 1723675200 | 42.63 | -1.28 | -2.92 | 44.08 | 44.09 | 42.355 | 355965 |
| 1723588800 | 43.91 | 0.96 | 2.24 | 43.2283 | 43.94 | 42.85 | 171325 |
| 1723502400 | 42.95 | -0.7 | -1.60 | 43.91 | 43.91 | 42.77 | 132713 |
| 1723243200 | 43.65 | 0.83 | 1.94 | 42.8 | 43.78 | 42.32 | 139389 |
| 1723156800 | 42.82 | -0.07 | -0.16 | 43.65 | 43.67 | 42.515 | 247493 |
| 1723070400 | 42.89 | -1.27 | -2.88 | 44.66 | 44.77 | 42.55 | 350261 |
| 1722984000 | 44.16 | 2.66 | 6.41 | 42.05 | 44.4 | 40.05 | 379227 |
| 1722897600 | 41.5 | -0.41 | -0.98 | 39.69 | 41.61 | 39.38 | 385156 |
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
