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 | 1.63 | 3.75922509225 | 43.36 | 46.21 | 42.4243 | 594811 | 44.22603434 | CS |
| 4 | -5.91 | -11.6110019646 | 50.9 | 51.49 | 40.36 | 742472 | 44.09738442 | CS |
| 12 | -2.8 | -5.85896631094 | 47.79 | 54.51 | 40.36 | 548863 | 47.22265132 | CS |
| 26 | -4.83 | -9.69490164593 | 49.82 | 57.23 | 40.36 | 510478 | 48.24736089 | CS |
| 52 | 7.43 | 19.7816826411 | 37.56 | 57.23 | 36.06 | 570762 | 45.38907426 | CS |
| 156 | 15.1 | 50.518568083 | 29.89 | 57.23 | 23.46 | 690648 | 37.2663117 | CS |
| 260 | 15.1 | 50.518568083 | 29.89 | 57.23 | 23.46 | 690648 | 37.2663117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 45.42 | 0.23 | 0.51 | 44.78 | 45.89 | 44.78 | 436035 |
| 1742856000 | 45.19 | 0.68 | 1.53 | 45.41 | 46.21 | 44.915 | 443216 |
| 1742596800 | 44.51 | 0.34 | 0.77 | 43.53 | 44.88 | 43.26 | 3242411 |
| 1742510400 | 44.17 | 0.07 | 0.16 | 43.39 | 44.71 | 43.39 | 556878 |
| 1742424000 | 44.1 | 0.97 | 2.25 | 43.06 | 44.29 | 42.96 | 541944 |
| 1742337600 | 43.13 | 0.55 | 1.29 | 43.36 | 43.82 | 42.4243 | 532160 |
| 1742251200 | 42.58 | -0.3 | -0.70 | 42.09 | 42.68 | 41.45 | 906210 |
| 1741992000 | 42.88 | 2.18 | 5.36 | 41.33 | 43.01 | 41 | 671434 |
| 1741905600 | 40.7 | -1.46 | -3.46 | 42.12 | 42.37 | 40.36 | 786476 |
| 1741819200 | 42.16 | -0.12 | -0.28 | 43.02 | 43.81 | 41.67 | 500228 |
| 1741732800 | 42.28 | 1.37 | 3.35 | 40.63 | 43.2 | 40.63 | 1091218 |
| 1741646400 | 40.91 | -2.27 | -5.26 | 42.2 | 43.44 | 40.37 | 1805149 |
| 1741390800 | 43.18 | -0.84 | -1.91 | 44.18 | 45.46 | 43.09 | 1571150 |
| 1741304400 | 44.02 | -2.18 | -4.72 | 45.58 | 45.83 | 43.63 | 891926 |
| 1741218000 | 46.2 | 0.68 | 1.49 | 45.82 | 46.84 | 45.52 | 519065 |
| 1741131600 | 45.52 | -1.8 | -3.80 | 46.34 | 46.53 | 45.04 | 580778 |
| 1741045200 | 47.32 | -1.99 | -4.04 | 49.41 | 49.85 | 46.9 | 576400 |
| 1740786000 | 49.31 | 0.01 | 0.02 | 48.96 | 49.92 | 48.5 | 663868 |
| 1740699600 | 49.3 | -0.83 | -1.66 | 49.93 | 50.72 | 49.175 | 343847 |
| 1740613200 | 50.13 | 0.16 | 0.32 | 50.3 | 51.49 | 49.64 | 460658 |
| 1740526800 | 49.97 | -0.74 | -1.46 | 50.9 | 51.27 | 49.67 | 491850 |
| 1740440400 | 50.71 | 0.05 | 0.10 | 50.91 | 51.54 | 50.53 | 404542 |
| 1740181200 | 50.66 | -2.48 | -4.67 | 53.43 | 53.68 | 50.44 | 445910 |
| 1740094800 | 53.14 | -0.16 | -0.30 | 53.32 | 53.71 | 52.41 | 365694 |
| 1740008400 | 53.3 | 0.2 | 0.38 | 52.02 | 54.51 | 51.97 | 735267 |
| 1739922000 | 53.1 | 1.36 | 2.63 | 52.29 | 53.49 | 51.11 | 984060 |
| 1739576400 | 51.74 | 2.54 | 5.16 | 49.17 | 51.99 | 48.94 | 653334 |
| 1739490000 | 49.2 | 0.18 | 0.37 | 49.36 | 53.555 | 48.64 | 833721 |
| 1739403600 | 49.02 | -0.51 | -1.03 | 48.76 | 49.45 | 48.47 | 647974 |
| 1739317200 | 49.53 | 0.24 | 0.49 | 48.18 | 50.14 | 48.18 | 348650 |
| 1739230800 | 49.29 | -0.64 | -1.28 | 50.41 | 50.41 | 48.9 | 410419 |
| 1738971600 | 49.93 | -0.43 | -0.85 | 50.71 | 50.83 | 49.35 | 315545 |
| 1738885200 | 50.36 | -1.09 | -2.12 | 51.62 | 52.5 | 49.53 | 585229 |
| 1738798800 | 51.45 | 1.33 | 2.65 | 50.39 | 51.7299 | 49.79 | 386545 |
| 1738712400 | 50.12 | 1.14 | 2.33 | 48.54 | 50.31 | 48.5139 | 312730 |
| 1738626000 | 48.98 | -1.91 | -3.75 | 49.2 | 50.2499 | 48.07 | 508457 |
| 1738366800 | 50.89 | -0.72 | -1.40 | 51.2 | 51.69 | 50.17 | 372372 |
| 1738280400 | 51.61 | 1.64 | 3.28 | 50.9 | 51.93 | 50.54 | 310473 |
| 1738194000 | 49.97 | -0.3 | -0.60 | 50.2 | 50.53 | 49.62 | 218188 |
| 1738107600 | 50.27 | 0.11 | 0.22 | 50.24 | 50.805 | 49.66 | 278299 |
| 1738021200 | 50.16 | -0.54 | -1.07 | 50.76 | 51.18 | 49.97 | 373609 |
| 1737762000 | 50.7 | -0.28 | -0.55 | 50.38 | 51.1 | 50.18 | 354489 |
| 1737675600 | 50.98 | 0 | 0.00 | 50.98 | 50.98 | 50.98 | 0 |
| 1737589200 | 50.98 | 0.14 | 0.28 | 51.17 | 51.93 | 50.84 | 428086 |
| 1737502800 | 50.84 | -0.57 | -1.11 | 51.9197 | 52.035 | 50.3 | 408617 |
| 1737157200 | 51.41 | 0.18 | 0.35 | 51.78 | 52.44 | 51.34 | 319758 |
| 1737070800 | 51.23 | -0.75 | -1.44 | 51.62 | 51.96 | 51.065 | 350510 |
| 1736984400 | 51.98 | 2.13 | 4.27 | 51.33 | 52.42 | 51 | 405666 |
| 1736898000 | 49.85 | 1.49 | 3.08 | 48.62 | 49.98 | 48.62 | 422706 |
| 1736811600 | 48.36 | 1.07 | 2.26 | 46.83 | 48.59 | 46.74 | 338201 |
| 1736552400 | 47.29 | -0.54 | -1.13 | 47.46 | 47.87 | 46.96 | 349277 |
| 1736379600 | 47.83 | 0.69 | 1.46 | 46.75 | 48.01 | 46.49 | 317211 |
| 1736293200 | 47.14 | -0.5 | -1.05 | 47.72 | 48.09 | 46.75 | 377181 |
| 1736206800 | 47.64 | -0.71 | -1.47 | 48.91 | 49.405 | 47.555 | 528575 |
| 1735947600 | 48.35 | 0.05 | 0.10 | 48.97 | 49.11 | 48.235 | 449256 |
| 1735861200 | 48.3 | 0.13 | 0.27 | 48.605 | 49.4 | 48.25 | 375405 |
| 1735688400 | 48.17 | 0.69 | 1.45 | 47.79 | 48.855 | 47.63 | 365342 |
| 1735602000 | 47.48 | -0.75 | -1.56 | 47.75 | 47.845 | 46.75 | 216633 |
| 1735342800 | 48.23 | -0.43 | -0.88 | 48.53 | 48.73 | 47.78 | 241256 |
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
