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 | 0.91 | 1.88405797101 | 48.3 | 49.24 | 47.975 | 3207648 | 48.77754317 | CS |
| 4 | 1.12 | 2.32896652111 | 48.09 | 50.625 | 46.32 | 3535866 | 48.49427483 | CS |
| 12 | 6.26 | 14.5750873108 | 42.95 | 50.625 | 42.265 | 4335773 | 46.74297893 | CS |
| 26 | 10.29 | 26.4388489209 | 38.92 | 50.625 | 33.21 | 5703273 | 42.73914642 | CS |
| 52 | 13.87 | 39.247311828 | 35.34 | 50.625 | 31.765 | 4762562 | 40.02439137 | CS |
| 156 | -4.09 | -7.67354596623 | 53.3 | 56.569 | 29.005 | 3737494 | 39.99716039 | CS |
| 260 | 7.14 | 16.9717138103 | 42.07 | 65.27 | 26.38 | 3396941 | 41.80857731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 49.21 | 0.36 | 0.74 | 48.91 | 49.35 | 48.39 | 3096122 |
| 1727736000 | 48.85 | -0.19 | -0.39 | 48.68 | 49.045 | 48.35 | 4871453 |
| 1727476800 | 49.04 | -0.01 | -0.02 | 49 | 49.24 | 48.83 | 2700469 |
| 1727390400 | 49.05 | 0.96 | 2.00 | 48.55 | 49.09 | 48.4 | 3550784 |
| 1727304000 | 48.09 | -0.55 | -1.13 | 48.31 | 48.4 | 47.975 | 2454347 |
| 1727217600 | 48.64 | 0.19 | 0.39 | 48.3 | 48.82 | 48.3 | 2476297 |
| 1727131200 | 48.45 | -0.26 | -0.53 | 48.71 | 48.83 | 47.935 | 4009941 |
| 1726872000 | 48.71 | -1.27 | -2.54 | 49.72 | 50 | 48.65 | 4931839 |
| 1726785600 | 49.98 | 0.44 | 0.89 | 50.39 | 50.68 | 49.89 | 3587882 |
| 1726699200 | 49.54 | 0.05 | 0.10 | 49.9 | 50.45 | 49.515 | 2729386 |
| 1726612800 | 49.49 | -0.34 | -0.68 | 49.96 | 50.55 | 49.245 | 4996900 |
| 1726526400 | 49.83 | 1.13 | 2.32 | 49.48 | 50.17 | 48.88 | 5851830 |
| 1726267200 | 48.7 | 0.76 | 1.59 | 48.31 | 49.39 | 48.25 | 3982144 |
| 1726180800 | 47.94 | 0.81 | 1.72 | 47.29 | 48.04 | 47.15 | 3473008 |
| 1726094400 | 47.13 | 0.07 | 0.15 | 46.76 | 47.19 | 46.32 | 3769811 |
| 1726008000 | 47.06 | -0.55 | -1.16 | 47.61 | 47.61 | 46.97 | 2596346 |
| 1725921600 | 47.61 | 0.5 | 1.06 | 47.06 | 47.9 | 46.77 | 3237170 |
| 1725662400 | 47.11 | -0.41 | -0.86 | 47.3 | 47.82 | 46.75 | 3593640 |
| 1725576000 | 47.52 | 0.21 | 0.44 | 47.6 | 47.68 | 46.84 | 3163742 |
| 1725489600 | 47.31 | -0.46 | -0.96 | 47.57 | 47.73 | 47.09 | 3096024 |
| 1725403200 | 47.77 | -0.65 | -1.34 | 47.93 | 48.47 | 47.7 | 2940038 |
| 1725057600 | 48.42 | 0.31 | 0.64 | 47.9 | 48.45 | 47.52 | 4194127 |
| 1724971200 | 48.11 | -0.38 | -0.78 | 48.75 | 48.75 | 47.905 | 2179244 |
| 1724884800 | 48.49 | -0.5 | -1.02 | 48.94 | 49.16 | 48.4 | 2595333 |
| 1724798400 | 48.99 | 0.33 | 0.68 | 48.49 | 49.02 | 48.34 | 4548056 |
| 1724712000 | 48.66 | -0.24 | -0.49 | 48.98 | 49.24 | 48.59 | 5206268 |
| 1724452800 | 48.9 | 0.94 | 1.96 | 48.2 | 49.04 | 48.07 | 3067582 |
| 1724366400 | 47.96 | -0.24 | -0.50 | 48.25 | 48.3 | 47.83 | 2197284 |
| 1724280000 | 48.2 | 0.75 | 1.58 | 47.93 | 48.22 | 47.49 | 2367631 |
| 1724193600 | 47.45 | -0.18 | -0.38 | 47.6 | 47.77 | 47.2 | 3576207 |
| 1724107200 | 47.63 | 0.55 | 1.17 | 47.08 | 47.695 | 46.8507 | 5297915 |
| 1723848000 | 47.08 | 0.2 | 0.43 | 46.46 | 47.22 | 46.14 | 4172504 |
| 1723761600 | 46.88 | 0.76 | 1.65 | 46.1 | 47.16 | 46.035 | 7447448 |
| 1723675200 | 46.12 | 0.89 | 1.97 | 45.83 | 46.66 | 45.26 | 5181514 |
| 1723588800 | 45.23 | 0.72 | 1.62 | 44.6 | 45.39 | 44.44 | 3211844 |
| 1723502400 | 44.51 | 0.16 | 0.36 | 44.69 | 44.78 | 44.34 | 2048613 |
| 1723243200 | 44.35 | -0.5 | -1.11 | 44.8 | 44.86 | 44.1 | 2178862 |
| 1723156800 | 44.85 | 0.57 | 1.29 | 44.48 | 45.2 | 44.34 | 2698780 |
| 1723070400 | 44.28 | -0.75 | -1.67 | 45.03 | 45.37 | 44.205 | 5150198 |
| 1722984000 | 45.03 | 0.6 | 1.35 | 43.78 | 45.48 | 43.72 | 4080613 |
| 1722897600 | 44.43 | -1.51 | -3.29 | 44 | 44.46 | 43.74 | 5685284 |
| 1722638400 | 45.94 | -0.69 | -1.48 | 45.48 | 46 | 44.92 | 6448834 |
| 1722552000 | 46.63 | 0.15 | 0.32 | 46.38 | 46.65 | 45.98 | 3783221 |
| 1722465600 | 46.48 | 0.56 | 1.22 | 46.03 | 46.72 | 45.76 | 6271253 |
| 1722379200 | 45.92 | -0.72 | -1.54 | 46.53 | 46.58 | 44.25 | 3668052 |
| 1722292800 | 46.64 | -0.28 | -0.60 | 46.71 | 46.92 | 46.195 | 3106905 |
| 1722033600 | 46.92 | 0.7 | 1.51 | 46.75 | 47.3 | 46.33 | 5541826 |
| 1721947200 | 46.22 | -0.06 | -0.13 | 44.65 | 46.5 | 44.5227 | 12629147 |
| 1721860800 | 46.28 | 0.36 | 0.78 | 45.54 | 47.3 | 44.97 | 15253700 |
| 1721774400 | 45.92 | -0.57 | -1.23 | 46.09 | 46.18 | 45.52 | 5522131 |
| 1721688000 | 46.49 | 0.77 | 1.68 | 45.9 | 46.68 | 45.76 | 6366405 |
| 1721428800 | 45.72 | -0.15 | -0.33 | 45.7 | 46.04 | 45.49 | 4219757 |
| 1721342400 | 45.87 | 0.12 | 0.26 | 45.79 | 46.22 | 45.485 | 4429036 |
| 1721256000 | 45.75 | 0.24 | 0.53 | 45.3 | 46.11 | 45.15 | 7110658 |
| 1721169600 | 45.51 | 1.37 | 3.10 | 44.16 | 45.58 | 44.04 | 5715916 |
| 1721083200 | 44.14 | 0.51 | 1.17 | 43.68 | 44.255 | 43.44 | 4808488 |
| 1720824000 | 43.63 | 0.72 | 1.68 | 43.08 | 43.82 | 42.73 | 3594475 |
| 1720737600 | 42.91 | 0.21 | 0.49 | 42.79 | 43.09 | 42.35 | 4210762 |
| 1720651200 | 42.7 | 0.15 | 0.35 | 42.66 | 42.8 | 42.265 | 4194509 |
| 1720564800 | 42.55 | -0.62 | -1.44 | 42.95 | 43.03 | 42.38 | 4306566 |
| 1720478400 | 43.17 | 0.35 | 0.82 | 42.64 | 43.195 | 42.26 | 4359454 |
| 1720219200 | 42.82 | -0.72 | -1.65 | 43.48 | 43.51 | 42.49 | 5516350 |
| 1720040640 | 43.54 | 0.04 | 0.09 | 43.6 | 43.95 | 43.3101 | 3210348 |
| 1719960000 | 43.5 | 0.16 | 0.37 | 42.94 | 43.53 | 42.645 | 11303454 |
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
