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 | -1.06 | -2.36818588025 | 44.76 | 45.08 | 43 | 592584 | 43.78736147 | CS |
| 4 | -10.02 | -18.652271035 | 53.72 | 54.295 | 43 | 609383 | 47.72597241 | CS |
| 12 | -5.7 | -11.5384615385 | 49.4 | 54.84 | 43 | 598667 | 49.58363091 | CS |
| 26 | -12.78 | -22.6274787535 | 56.48 | 65.89 | 43 | 595336 | 54.08625613 | CS |
| 52 | -6 | -12.0724346076 | 49.7 | 65.89 | 42.08 | 575285 | 52.28995265 | CS |
| 156 | 25.2 | 136.216216216 | 18.5 | 65.89 | 13.0519 | 602578 | 38.51083323 | CS |
| 260 | 18.2 | 71.3725490196 | 25.5 | 65.89 | 12.44 | 480877 | 33.87505672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 43.57 | 0.03 | 0.07 | 43.78 | 43.94 | 43.27 | 536163 |
| 1730414400 | 43.54 | 0.21 | 0.48 | 43.34 | 44.03 | 43.13 | 600331 |
| 1730328000 | 43.33 | -0.66 | -1.50 | 43.76 | 43.9 | 43.06 | 770147 |
| 1730241600 | 43.99 | -0.75 | -1.68 | 44.42 | 44.69 | 43.69 | 412031 |
| 1730155200 | 44.74 | -0.7 | -1.54 | 44.76 | 45.08 | 44.16 | 558042 |
| 1729896000 | 45.44 | 0.43 | 0.96 | 45.2 | 45.718 | 45.07 | 473624 |
| 1729809600 | 45.01 | -0.07 | -0.16 | 45.29 | 45.4 | 44.68 | 674274 |
| 1729723200 | 45.08 | -2.91 | -6.06 | 46.14 | 46.14 | 44.73 | 1334679 |
| 1729636800 | 47.99 | -1.51 | -3.05 | 49.454 | 49.454 | 47.95 | 469637 |
| 1729550400 | 49.5 | -0.48 | -0.96 | 50.36 | 50.38 | 48.87 | 947505 |
| 1729291200 | 49.98 | 0.9 | 1.83 | 49.56 | 50.4 | 49.13 | 810322 |
| 1729204800 | 49.08 | 0.05 | 0.10 | 49.5 | 49.63 | 48.51 | 369086 |
| 1729118400 | 49.03 | 0.51 | 1.05 | 48.86 | 49.76 | 48.76 | 475804 |
| 1729032000 | 48.52 | -2.17 | -4.28 | 49.91 | 50.01 | 48.5 | 890837 |
| 1728945600 | 50.69 | -1.24 | -2.39 | 51.67 | 51.91 | 50.66 | 494199 |
| 1728686400 | 51.93 | -0.09 | -0.17 | 51.91 | 52.43 | 51.4525 | 403238 |
| 1728600000 | 52.02 | 0.19 | 0.37 | 51.86 | 52.37 | 51.85 | 289423 |
| 1728513600 | 51.83 | -1.28 | -2.41 | 52.76 | 52.76 | 51.68 | 536771 |
| 1728427200 | 53.11 | -1.02 | -1.88 | 53.49 | 53.49 | 52.5468 | 452907 |
| 1728340800 | 54.13 | 0.63 | 1.18 | 53.72 | 54.295 | 53.51 | 548151 |
| 1728081600 | 53.5 | -0.8 | -1.47 | 54.39 | 54.555 | 53.33 | 471556 |
| 1727995200 | 54.3 | 1.31 | 2.47 | 53.075 | 54.63 | 53.05 | 704445 |
| 1727908800 | 52.99 | 1.6 | 3.11 | 52.535 | 53.02 | 52.39 | 585280 |
| 1727822400 | 51.39 | -0.17 | -0.33 | 50.88 | 52.23 | 50.5501 | 600296 |
| 1727735520 | 51.56 | -0.26 | -0.50 | 51.8 | 51.8 | 50.29 | 654810 |
| 1727476800 | 51.82 | -0.19 | -0.37 | 51.97 | 52.09 | 51.5 | 411948 |
| 1727390400 | 52.01 | 1.4 | 2.77 | 51.25 | 52.25 | 51.19 | 761875 |
| 1727304000 | 50.61 | -1.1 | -2.13 | 51.06 | 51.3 | 50.34 | 568339 |
| 1727217600 | 51.71 | 1 | 1.97 | 51.37 | 51.745 | 50.81 | 570274 |
| 1727131200 | 50.71 | 0.47 | 0.94 | 50.36 | 50.94 | 50.09 | 404095 |
| 1726872000 | 50.24 | -1.56 | -3.01 | 50.6 | 51.04 | 49.8618 | 983837 |
| 1726785600 | 51.8 | 1.17 | 2.31 | 51.2775 | 51.87 | 50.995 | 523395 |
| 1726699200 | 50.63 | -0.32 | -0.63 | 51.19 | 51.56 | 50.59 | 450993 |
| 1726612800 | 50.95 | 0.37 | 0.73 | 50.7 | 51.01 | 50.495 | 452395 |
| 1726526400 | 50.58 | 1.26 | 2.55 | 49.76 | 50.61 | 49.64 | 565093 |
| 1726267200 | 49.32 | 0.19 | 0.39 | 49.49 | 50.305 | 49.21 | 470251 |
| 1726180800 | 49.13 | 1.46 | 3.06 | 48.96 | 50.22 | 48.65 | 606515 |
| 1726094400 | 47.67 | -0.56 | -1.16 | 47.61 | 48.15 | 47.08 | 831064 |
| 1726008000 | 48.23 | -1.17 | -2.37 | 49.36 | 49.36 | 47.4 | 1067382 |
| 1725921600 | 49.4 | -0.46 | -0.92 | 49.45 | 49.95 | 49.2 | 707928 |
| 1725662400 | 49.86 | 0.22 | 0.44 | 49.97 | 50.52 | 49.43 | 586775 |
| 1725576000 | 49.64 | -0.18 | -0.36 | 50.25 | 50.25 | 49.52 | 464296 |
| 1725489600 | 49.82 | -0.03 | -0.06 | 49.86 | 50.255 | 49.15 | 617059 |
| 1725403200 | 49.85 | -1.98 | -3.82 | 51 | 51.14 | 49.78 | 681534 |
| 1725057600 | 51.83 | 1.09 | 2.15 | 51.19 | 52.63 | 51.1 | 808886 |
| 1724971200 | 50.74 | 0.19 | 0.38 | 50.7 | 50.885 | 50.085 | 429632 |
| 1724884800 | 50.55 | -0.55 | -1.08 | 50.86 | 51 | 49.77 | 523852 |
| 1724798400 | 51.1 | -0.02 | -0.04 | 50.9 | 51.23 | 50.56 | 353970 |
| 1724712000 | 51.12 | 0.24 | 0.47 | 51.45 | 52.18 | 50.97 | 466854 |
| 1724452800 | 50.88 | 0.91 | 1.82 | 50.14 | 51.37 | 50.06 | 546688 |
| 1724366400 | 49.97 | -0.23 | -0.46 | 50.27 | 50.34 | 49.78 | 765635 |
| 1724280000 | 50.2 | -0.05 | -0.10 | 50.51 | 50.9826 | 49.82 | 504879 |
| 1724193600 | 50.25 | -0.2 | -0.40 | 50.23 | 50.6 | 49.91 | 597069 |
| 1724107200 | 50.45 | -0.24 | -0.47 | 50.67 | 51.29 | 50.2 | 469379 |
| 1723848000 | 50.69 | -0.11 | -0.22 | 51.19 | 51.34 | 50.63 | 425745 |
| 1723761600 | 50.8 | 1.08 | 2.17 | 50.52 | 51.22 | 50.18 | 627604 |
| 1723675200 | 49.72 | 0.55 | 1.12 | 49.7 | 50.15 | 49.29 | 498735 |
| 1723588800 | 49.17 | -0.55 | -1.11 | 49.15 | 49.34 | 48.8 | 599263 |
| 1723502400 | 49.72 | 0.6 | 1.22 | 49.4 | 50.205 | 49.3 | 520856 |
| 1723243200 | 49.12 | -0.23 | -0.47 | 49.13 | 49.7 | 48.86 | 638374 |
| 1723156800 | 49.35 | 0.31 | 0.63 | 49.13 | 49.6799 | 48.38 | 746834 |
| 1723070400 | 49.04 | -2.13 | -4.16 | 50.51 | 51.5 | 48.53 | 1363179 |
| 1722984000 | 51.17 | 0.9 | 1.79 | 50.26 | 51.85 | 49.49 | 594817 |
| 1722897600 | 50.27 | -1.58 | -3.05 | 47.96 | 50.56 | 47.8501 | 712264 |
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
