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 | 0.51 | 1.1106271777 | 45.92 | 47.5 | 45.07 | 1576401 | 46.40182881 | CS |
| 4 | -5.08 | -9.86216268686 | 51.51 | 51.63 | 42.85 | 1967102 | 45.90376711 | CS |
| 12 | -20.69 | -30.8253873659 | 67.12 | 67.51 | 42.85 | 1505450 | 52.2220756 | CS |
| 26 | -40.66 | -46.6873349409 | 87.09 | 87.83 | 42.85 | 1013076 | 60.36344083 | CS |
| 52 | -45.95 | -49.7402035073 | 92.38 | 100.91 | 42.85 | 896518 | 70.57464289 | CS |
| 156 | -71.23 | -60.5388407275 | 117.66 | 138.49 | 42.85 | 727022 | 91.1283823 | CS |
| 260 | -38.6 | -45.3957426791 | 85.03 | 147.73 | 37.355 | 764187 | 96.87095296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 46.43 | -0.75 | -1.59 | 47.58 | 47.58 | 45.8566 | 1420116 |
| 1740526800 | 47.18 | 1.18 | 2.57 | 46.06 | 47.5 | 45.4 | 1309308 |
| 1740440400 | 46 | -0.53 | -1.14 | 46.26 | 47.45 | 45.48 | 1618208 |
| 1740181200 | 46.53 | 0.67 | 1.46 | 46.11 | 46.73 | 45.135 | 2525566 |
| 1740094800 | 45.86 | -0.51 | -1.10 | 46.49 | 47.3 | 45.23 | 1205918 |
| 1740008400 | 46.37 | 0.12 | 0.26 | 45.92 | 47.25 | 45.07 | 1223117 |
| 1739922000 | 46.25 | 1.17 | 2.60 | 45.2 | 46.4 | 45 | 1342345 |
| 1739576400 | 45.08 | 0.68 | 1.53 | 44.8 | 46.2 | 44.63 | 869993 |
| 1739490000 | 44.4 | 0.27 | 0.61 | 44.49 | 45.22 | 44.21 | 1003098 |
| 1739403600 | 44.13 | -0.26 | -0.59 | 43.43 | 44.2898 | 42.85 | 1498273 |
| 1739317200 | 44.39 | -0.26 | -0.58 | 44.21 | 44.82 | 44.04 | 1040478 |
| 1739230800 | 44.65 | 0.27 | 0.61 | 44.76 | 45.005 | 43.96 | 1303668 |
| 1738971600 | 44.38 | -0.98 | -2.16 | 45.31 | 45.3715 | 43.69 | 1466388 |
| 1738885200 | 45.36 | 0.08 | 0.18 | 45.88 | 46.5299 | 45.06 | 1249512 |
| 1738798800 | 45.28 | -0.44 | -0.96 | 45.16 | 46.16 | 44.51 | 1875366 |
| 1738712400 | 45.72 | 2.02 | 4.62 | 43.88 | 45.96 | 43.88 | 2776666 |
| 1738626000 | 43.7 | -4 | -8.39 | 45.95 | 47.12 | 43.2 | 5810699 |
| 1738366800 | 47.7 | -1.34 | -2.73 | 49.31 | 51.0684 | 47.53 | 3176554 |
| 1738280400 | 49.04 | 0.26 | 0.53 | 49.63 | 51.35 | 48.73 | 2706405 |
| 1738194000 | 48.78 | -2.56 | -4.99 | 51.51 | 51.63 | 48.44 | 2849204 |
| 1738107600 | 51.34 | -5.18 | -9.16 | 54.3 | 54.91 | 51.17 | 3998189 |
| 1738021200 | 56.52 | 2.69 | 5.00 | 54.91 | 56.59 | 54.12 | 2943138 |
| 1737762000 | 53.83 | 0.07 | 0.13 | 54.18 | 54.79 | 53.44 | 1488973 |
| 1737675600 | 53.76 | 0 | 0.00 | 53.76 | 53.76 | 53.76 | 0 |
| 1737589200 | 53.76 | -1.28 | -2.33 | 55.05 | 55.05 | 53.7 | 1593058 |
| 1737502800 | 55.04 | -0.45 | -0.81 | 55.325 | 55.8899 | 53.91 | 1819792 |
| 1737157200 | 55.49 | -1.76 | -3.07 | 57.81 | 58.05 | 54.84 | 1828666 |
| 1737070800 | 57.25 | 0.99 | 1.76 | 55.96 | 57.585 | 55.33 | 1270471 |
| 1736984400 | 56.26 | 0.63 | 1.13 | 57.38 | 57.49 | 55.9 | 1047707 |
| 1736898000 | 55.63 | 0.07 | 0.13 | 55.99 | 56.36 | 54.544 | 1000197 |
| 1736811600 | 55.56 | 1.37 | 2.53 | 54.07 | 55.56 | 53.38 | 1386295 |
| 1736552400 | 54.19 | -1.23 | -2.22 | 54.58 | 54.94 | 52.77 | 1513819 |
| 1736379600 | 55.42 | -2.69 | -4.63 | 56.9 | 56.96 | 55.195 | 1207216 |
| 1736293200 | 58.11 | -0.25 | -0.43 | 58.43 | 58.69 | 57.13 | 775553 |
| 1736206800 | 58.36 | 0.5 | 0.86 | 58.75 | 59.65 | 58.13 | 817825 |
| 1735947600 | 57.86 | 1.48 | 2.63 | 57.005 | 57.9 | 55.72 | 619089 |
| 1735861200 | 56.38 | -1.24 | -2.15 | 58.225 | 58.52 | 56.03 | 647318 |
| 1735688400 | 57.62 | 0.46 | 0.80 | 57.51 | 58.25 | 57.21 | 885214 |
| 1735602000 | 57.16 | -0.27 | -0.47 | 56.715 | 57.63 | 56.19 | 989514 |
| 1735342800 | 57.43 | 0.1 | 0.17 | 56.87 | 57.5 | 56.5001 | 699415 |
| 1735256400 | 57.33 | 0.21 | 0.37 | 56.66 | 57.52 | 56.25 | 661683 |
| 1735077840 | 57.12 | 0.38 | 0.67 | 56.5 | 57.12 | 55.55 | 431462 |
| 1734997200 | 56.74 | -1.12 | -1.94 | 57.48 | 58.22 | 55.99 | 930303 |
| 1734738000 | 57.86 | 0.93 | 1.63 | 57.6 | 60.06 | 57.05 | 3143045 |
| 1734651600 | 56.93 | -1.25 | -2.15 | 58.325 | 59.248 | 56.85 | 944952 |
| 1734565200 | 58.18 | -2.61 | -4.29 | 60.735 | 61.49 | 58.05 | 1198345 |
| 1734478800 | 60.79 | -0.38 | -0.62 | 60.8 | 62.22 | 60.08 | 819029 |
| 1734392400 | 61.17 | -1.93 | -3.06 | 62 | 62.76 | 60.69 | 1136301 |
| 1734133200 | 63.1 | -1.55 | -2.40 | 64.28 | 64.28 | 62.1788 | 956662 |
| 1734046800 | 64.65 | -0.51 | -0.78 | 64.78 | 65.099999 | 63.29 | 858621 |
| 1733960400 | 65.16 | -0.85 | -1.29 | 67 | 67.51 | 64.58 | 1332165 |
| 1733874000 | 66.01 | -0.24 | -0.36 | 65.89 | 66.84 | 64.349999 | 657471 |
| 1733787600 | 66.25 | 2.62 | 4.12 | 63.9 | 66.5904 | 63.76 | 1159067 |
| 1733528400 | 63.63 | -0.05 | -0.08 | 64.51 | 66.76 | 63.23 | 789184 |
| 1733442000 | 63.68 | -1.86 | -2.84 | 66.08 | 67 | 63.45 | 1144047 |
| 1733355600 | 65.54 | -1.89 | -2.80 | 67.12 | 67.12 | 65.48 | 919223 |
| 1733269200 | 67.43 | -0.42 | -0.62 | 68.01 | 68.23 | 66.76 | 685906 |
| 1733182800 | 67.85 | -1.15 | -1.67 | 68.4 | 68.92 | 67.35 | 590595 |
| 1732917840 | 69 | 0.73 | 1.07 | 68.605 | 69.4 | 68.46 | 315684 |
| 1732750800 | 68.27 | 0.76 | 1.13 | 68.44 | 69.2394 | 68.04 | 841938 |
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
