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 | -2.3 | -5.42069290596 | 42.43 | 43.2 | 40.13 | 347742 | 42.26627092 | CS |
| 4 | -6.6 | -14.1236892788 | 46.73 | 47.61 | 40.13 | 367178 | 42.54242668 | CS |
| 12 | -9.34 | -18.8801293713 | 49.47 | 49.9 | 40.13 | 378552 | 45.44715561 | CS |
| 26 | 7.65 | 23.552955665 | 32.48 | 50.28 | 31.975 | 441424 | 44.39412599 | CS |
| 52 | 10.76 | 36.6360231529 | 29.37 | 50.28 | 27.84 | 404765 | 39.29803052 | CS |
| 156 | -3.27 | -7.53456221198 | 43.4 | 50.28 | 12.11 | 554439 | 28.81182442 | CS |
| 260 | -16.43 | -29.0487977369 | 56.56 | 60.5 | 12.11 | 566189 | 34.34630286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 40.13 | -1.15 | -2.79 | 40.67 | 41.115 | 40.06 | 283977 |
| 1736466000 | 41.28 | 0 | 0.00 | 41.28 | 41.28 | 41.28 | 0 |
| 1736379600 | 41.28 | -0.96 | -2.27 | 41.4 | 41.705 | 40.93 | 279497 |
| 1736293200 | 42.24 | -0.33 | -0.78 | 42.835 | 43.13 | 41.78 | 361996 |
| 1736206800 | 42.57 | -0.17 | -0.40 | 43.02 | 43.2 | 42.01 | 303273 |
| 1735947600 | 42.74 | 0.44 | 1.04 | 42.45 | 42.96 | 41.89 | 427440 |
| 1735861200 | 42.3 | 0.04 | 0.09 | 42.57 | 43.025 | 41.96 | 197317 |
| 1735688400 | 42.26 | 0.27 | 0.64 | 42.35 | 42.78 | 42 | 308702 |
| 1735602000 | 41.99 | -0.16 | -0.38 | 41.65 | 42.525 | 41 | 224621 |
| 1735342800 | 42.15 | -0.88 | -2.05 | 42.3 | 42.83 | 41.68 | 153457 |
| 1735256400 | 43.03 | 0.52 | 1.22 | 42.06 | 43.22 | 41.94 | 228706 |
| 1735077840 | 42.51 | 0.78 | 1.87 | 41.64 | 42.64 | 41.47 | 113143 |
| 1734997200 | 41.73 | -0.39 | -0.93 | 41.74 | 41.8 | 41.22 | 254895 |
| 1734738000 | 42.12 | 0.43 | 1.03 | 41.1 | 42.295 | 41.05 | 1143102 |
| 1734651600 | 41.69 | -0.41 | -0.97 | 42.86 | 43.08 | 41.15 | 486995 |
| 1734565200 | 42.1 | -1.8 | -4.10 | 44.3 | 44.54 | 41.84 | 364692 |
| 1734478800 | 43.9 | 0.01 | 0.02 | 43.26 | 43.93 | 42.85 | 507892 |
| 1734392400 | 43.89 | -0.24 | -0.54 | 44.37 | 45.04 | 43.67 | 347664 |
| 1734133200 | 44.13 | -2.98 | -6.33 | 46.64 | 46.83 | 44.01 | 442011 |
| 1734046800 | 47.11 | -1.01 | -2.10 | 48.115 | 48.77 | 47.01 | 360391 |
| 1733960400 | 48.12 | 0.65 | 1.37 | 47.705 | 48.82 | 47.7 | 339897 |
| 1733874000 | 47.47 | 0.59 | 1.26 | 46.44 | 48.14 | 46.02 | 468675 |
| 1733787600 | 46.88 | -0.01 | -0.02 | 46.965 | 46.965 | 46.21 | 265209 |
| 1733528400 | 46.89 | -0.49 | -1.03 | 47.775 | 47.7814 | 46.58 | 226963 |
| 1733442000 | 47.38 | -0.49 | -1.02 | 47.88 | 48.31 | 47.23 | 403721 |
| 1733355600 | 47.87 | -0.24 | -0.50 | 48.26 | 48.465 | 47.65 | 322472 |
| 1733269200 | 48.11 | -0.3 | -0.62 | 48.41 | 48.45 | 47.49 | 263128 |
| 1733182800 | 48.41 | -0.25 | -0.51 | 48.945 | 49.261 | 47.68 | 411723 |
| 1732917840 | 48.66 | 0.45 | 0.93 | 49.02 | 49.02 | 48.22 | 181874 |
| 1732750800 | 48.21 | -0.93 | -1.89 | 49.495 | 49.55 | 48.05 | 549817 |
| 1732664400 | 49.14 | 1.06 | 2.20 | 47.7 | 49.225 | 47.55 | 459425 |
| 1732578000 | 48.08 | 0.65 | 1.37 | 48.0901 | 48.83 | 47.74 | 466561 |
| 1732318800 | 47.43 | 1.09 | 2.35 | 46.62 | 47.66 | 46.6 | 358405 |
| 1732232400 | 46.34 | -0.64 | -1.36 | 47.72 | 47.72 | 46.04 | 439114 |
| 1732146000 | 46.98 | 0.17 | 0.36 | 46.815 | 47.029 | 46.24 | 368278 |
| 1732059600 | 46.81 | -0.39 | -0.83 | 46.285 | 47.24 | 46.285 | 199649 |
| 1731973200 | 47.2 | -0.52 | -1.09 | 48.06 | 48.59 | 47.09 | 260174 |
| 1731714000 | 47.72 | -0.07 | -0.15 | 48.165 | 48.2399 | 47.04 | 315629 |
| 1731627600 | 47.79 | -1.05 | -2.15 | 48.85 | 48.9506 | 47.52 | 355160 |
| 1731541200 | 48.84 | 0.6 | 1.24 | 48.57 | 49.9 | 48.57 | 508489 |
| 1731454800 | 48.24 | -0.1 | -0.21 | 48.38 | 49.28 | 48.07 | 837366 |
| 1731368400 | 48.34 | 0.42 | 0.88 | 48.49 | 49.2823 | 48.1 | 297023 |
| 1731109200 | 47.92 | 0.5 | 1.05 | 47.12 | 48.23 | 46.61 | 414238 |
| 1731022800 | 47.42 | -2.23 | -4.49 | 49.1 | 49.25 | 47.32 | 366226 |
| 1730936400 | 49.65 | 3.96 | 8.67 | 48.45 | 49.72 | 47.82 | 500385 |
| 1730850000 | 45.69 | 0.98 | 2.19 | 44.74 | 45.92 | 44.59 | 380765 |
| 1730763600 | 44.71 | 0.68 | 1.54 | 43.89 | 45.195 | 43.6646 | 292509 |
| 1730500800 | 44.03 | 0.36 | 0.82 | 43.97 | 45.025 | 43.97 | 306363 |
| 1730414400 | 43.67 | -0.25 | -0.57 | 43.92 | 44.335 | 43.43 | 329346 |
| 1730328000 | 43.92 | 0.68 | 1.57 | 43.26 | 44.8 | 43.26 | 327069 |
| 1730241600 | 43.24 | 0.33 | 0.77 | 42.6 | 43.51 | 42.5 | 358455 |
| 1730155200 | 42.91 | 0.82 | 1.95 | 42.35 | 43.15 | 42.35 | 330752 |
| 1729896000 | 42.09 | -0.81 | -1.89 | 43.35 | 43.365 | 42.04 | 300642 |
| 1729809600 | 42.9 | 0.44 | 1.04 | 43.84 | 43.84 | 42.02 | 620191 |
| 1729723200 | 42.46 | -4.51 | -9.60 | 45.05 | 45.21 | 41.71 | 759244 |
| 1729636800 | 46.97 | -0.06 | -0.13 | 47.015 | 47.925 | 46.82 | 382389 |
| 1729550400 | 47.03 | -1.2 | -2.49 | 48.4 | 48.4 | 46.95 | 273228 |
| 1729291200 | 48.23 | -1.26 | -2.55 | 49.47 | 49.47 | 47.9 | 242221 |
| 1729204800 | 49.49 | -0.01 | -0.02 | 49.3 | 49.73 | 48.96 | 179231 |
| 1729118400 | 49.5 | 0.71 | 1.46 | 49.13 | 50.12 | 48.86 | 294126 |
| 1729032000 | 48.79 | 0.78 | 1.62 | 48.27 | 49.55 | 48.19 | 252585 |
| 1728945600 | 48.01 | 0.02 | 0.04 | 48.13 | 48.21 | 47.7 | 153690 |
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
