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 | -3.48 | -7.26058835802 | 47.93 | 48.17 | 44.45 | 709210 | 46.68902451 | DR |
| 4 | -3.55 | -7.39583333333 | 48 | 48.4 | 44.45 | 685606 | 47.1823463 | DR |
| 12 | -1.69 | -3.66276549632 | 46.14 | 48.91 | 44.45 | 777537 | 47.1638139 | DR |
| 26 | 0.8 | 1.83276059565 | 43.65 | 48.91 | 43.28 | 727704 | 46.20903138 | DR |
| 52 | 8.02 | 22.0148229481 | 36.43 | 48.91 | 36.16 | 867145 | 43.4463354 | DR |
| 156 | 12.95 | 41.1111111111 | 31.5 | 48.91 | 23.39 | 907791 | 33.99376098 | DR |
| 260 | 20.44 | 85.1311953353 | 24.01 | 48.91 | 16.81 | 818851 | 30.75332115 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 44.45 | -1.5 | -3.26 | 45 | 45.03 | 44.185 | 1458472 |
| 1731627600 | 45.95 | -0.17 | -0.37 | 46.18 | 46.37 | 45.925 | 759967 |
| 1731541200 | 46.12 | -0.47 | -1.01 | 46.08 | 46.24 | 45.7599 | 951636 |
| 1731454800 | 46.59 | -1.21 | -2.53 | 46.93 | 46.935 | 46.41 | 765808 |
| 1731368400 | 47.8 | -0.18 | -0.38 | 48.16 | 48.17 | 47.79 | 449827 |
| 1731109200 | 47.98 | 0.32 | 0.67 | 47.94 | 48.025 | 47.71 | 541885 |
| 1731022800 | 47.66 | -0.05 | -0.10 | 47.69 | 47.85 | 47.455 | 841024 |
| 1730936400 | 47.71 | -0.2 | -0.42 | 47.77 | 47.77 | 47.14 | 1012408 |
| 1730850000 | 47.91 | 0.85 | 1.81 | 47.51 | 47.9684 | 47.51 | 671256 |
| 1730763600 | 47.06 | -0.02 | -0.04 | 47.16 | 47.34 | 46.905 | 585490 |
| 1730500800 | 47.08 | 0.86 | 1.86 | 47.05 | 47.37 | 46.96 | 876303 |
| 1730414400 | 46.22 | -0.69 | -1.47 | 46.495 | 46.52 | 45.95 | 708677 |
| 1730328000 | 46.91 | -1 | -2.09 | 46.84 | 47.27 | 46.81 | 639838 |
| 1730241600 | 47.91 | -0.25 | -0.52 | 47.69 | 47.995 | 47.67 | 531610 |
| 1730155200 | 48.16 | 0.74 | 1.56 | 48.23 | 48.4 | 48.07 | 462557 |
| 1729896000 | 47.42 | 0.32 | 0.68 | 47.35 | 47.79 | 47.29 | 643971 |
| 1729809600 | 47.1 | 0.28 | 0.60 | 47.33 | 47.44 | 47.03 | 497679 |
| 1729723200 | 46.82 | -0.2 | -0.43 | 46.6 | 47.07 | 46.57 | 819040 |
| 1729636800 | 47.02 | -0.61 | -1.28 | 46.99 | 47.13 | 46.85 | 645584 |
| 1729550400 | 47.63 | -0.54 | -1.12 | 47.9 | 47.9578 | 47.525 | 504341 |
| 1729291200 | 48.17 | -0.42 | -0.86 | 48 | 48.255 | 47.79 | 521054 |
| 1729204800 | 48.59 | 0.44 | 0.91 | 48.55 | 48.73 | 48.43 | 825209 |
| 1729118400 | 48.15 | -0.07 | -0.15 | 48.2 | 48.29 | 48.02 | 701943 |
| 1729032000 | 48.22 | 0.84 | 1.77 | 48.49 | 48.57 | 48.145 | 893152 |
| 1728945600 | 47.38 | 0.55 | 1.17 | 47.07 | 47.425 | 47.05 | 565027 |
| 1728686400 | 46.83 | 0.47 | 1.01 | 46.88 | 47.1 | 46.76 | 776012 |
| 1728600000 | 46.36 | -0.35 | -0.75 | 46.52 | 46.56 | 46.265 | 954489 |
| 1728513600 | 46.71 | 0.07 | 0.15 | 46.34 | 46.8 | 46.32 | 1584506 |
| 1728427200 | 46.64 | 0.6 | 1.30 | 46.28 | 46.715 | 46.28 | 1601652 |
| 1728340800 | 46.04 | -0.25 | -0.54 | 46.01 | 46.125 | 45.85 | 1755837 |
| 1728081600 | 46.29 | -0.32 | -0.69 | 45.91 | 46.29 | 45.91 | 1595818 |
| 1727995200 | 46.61 | -0.68 | -1.44 | 46.77 | 46.78 | 46.38 | 1508739 |
| 1727908800 | 47.29 | -0.05 | -0.11 | 47.096 | 47.48 | 46.99 | 1554166 |
| 1727822400 | 47.34 | -0.12 | -0.25 | 47.43 | 47.61 | 47.03 | 1678076 |
| 1727735520 | 47.46 | -0.1 | -0.21 | 47.55 | 47.59 | 46.9901 | 1186052 |
| 1727476800 | 47.56 | -0.53 | -1.10 | 47.9 | 48.13 | 47.55 | 493401 |
| 1727390400 | 48.09 | -0.28 | -0.58 | 48.4 | 48.47 | 47.74 | 745516 |
| 1727304000 | 48.37 | -0.16 | -0.33 | 48.66 | 48.76 | 48.335 | 418859 |
| 1727217600 | 48.53 | -0.33 | -0.68 | 48.53 | 48.625 | 48.16 | 484130 |
| 1727131200 | 48.86 | 0.87 | 1.81 | 48.51 | 48.91 | 48.48 | 678246 |
| 1726872000 | 47.99 | -0.14 | -0.29 | 48.09 | 48.22 | 47.925 | 1477414 |
| 1726785600 | 48.13 | 0.76 | 1.60 | 47.92 | 48.19 | 47.77 | 837693 |
| 1726699200 | 47.37 | -0.39 | -0.82 | 47.68 | 47.9 | 47.365 | 578396 |
| 1726612800 | 47.76 | -0.36 | -0.75 | 48.22 | 48.22 | 47.74 | 652952 |
| 1726526400 | 48.12 | 0.41 | 0.86 | 47.99 | 48.13 | 47.88 | 480390 |
| 1726267200 | 47.71 | -0.28 | -0.58 | 47.81 | 47.91 | 47.655 | 411318 |
| 1726180800 | 47.99 | 0.84 | 1.78 | 47.76 | 48.005 | 47.5502 | 542623 |
| 1726094400 | 47.15 | -0.08 | -0.17 | 47.27 | 47.28 | 46.52 | 625657 |
| 1726008000 | 47.23 | 0.32 | 0.68 | 46.93 | 47.27 | 46.855 | 377610 |
| 1725921600 | 46.91 | 0.71 | 1.54 | 46.5 | 46.995 | 46.48 | 521309 |
| 1725662400 | 46.2 | 0.31 | 0.68 | 46.85 | 46.87 | 46.095 | 514919 |
| 1725576000 | 45.89 | -0.79 | -1.69 | 45.37 | 46.03 | 45.28 | 687219 |
| 1725489600 | 46.68 | 0.53 | 1.15 | 46.49 | 46.83 | 46.47 | 530610 |
| 1725403200 | 46.15 | -0.51 | -1.09 | 46.83 | 46.83 | 46.075 | 686070 |
| 1725057600 | 46.66 | -0.48 | -1.02 | 46.63 | 46.79 | 46.34 | 430869 |
| 1724971200 | 47.14 | 0.72 | 1.55 | 46.88 | 47.315 | 46.87 | 632388 |
| 1724884800 | 46.42 | 0.07 | 0.15 | 46.48 | 46.637 | 46.32 | 483240 |
| 1724798400 | 46.35 | 0.01 | 0.02 | 46.23 | 46.495 | 46.23 | 437059 |
| 1724712000 | 46.34 | 0.1 | 0.22 | 46.3 | 46.53 | 46.29 | 304521 |
| 1724452800 | 46.24 | 0.18 | 0.39 | 46.14 | 46.385 | 46 | 368987 |
| 1724366400 | 46.06 | -0.29 | -0.63 | 46.24 | 46.33 | 45.97 | 414805 |
| 1724280000 | 46.35 | 0.39 | 0.85 | 46.07 | 46.365 | 46.02 | 481643 |
| 1724193600 | 45.96 | -0.07 | -0.15 | 46 | 46.06 | 45.81 | 325889 |
| 1724107200 | 46.03 | 0.45 | 0.99 | 45.74 | 46.12 | 45.72 | 554788 |
| 1723848000 | 45.58 | -0.04 | -0.09 | 45.53 | 45.68 | 45.405 | 387427 |
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
