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 | 0.19 | 0.379165835163 | 50.11 | 50.57 | 48.7 | 980609 | 49.75471783 | CS |
| 4 | 1.27 | 2.59025086682 | 49.03 | 51.1199 | 47.29 | 1360279 | 49.27823164 | CS |
| 12 | 6.05 | 13.6723163842 | 44.25 | 51.64 | 42.9601 | 1506302 | 47.1694666 | CS |
| 26 | -2.32 | -4.40896997339 | 52.62 | 53.88 | 41.89 | 1781288 | 47.34471557 | CS |
| 52 | -1.35 | -2.6137463698 | 51.65 | 58.02 | 41.56 | 1639973 | 48.96866579 | CS |
| 156 | -11.11 | -18.0915160397 | 61.41 | 84.68 | 41.56 | 1457870 | 56.61654191 | CS |
| 260 | 7.45 | 17.3862310385 | 42.85 | 84.68 | 31.7871 | 1225207 | 53.85666348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 50.3 | -0.01 | -0.02 | 50.17 | 50.36 | 49.825 | 1494468 |
| 1723761600 | 50.31 | 0.69 | 1.39 | 50.07 | 50.57 | 49.78 | 1244870 |
| 1723675200 | 49.62 | -0.23 | -0.46 | 49.95 | 50.19 | 49.52 | 870146 |
| 1723588800 | 49.85 | 0.75 | 1.53 | 49.59 | 50.09 | 49.445 | 1052614 |
| 1723502400 | 49.1 | -0.6 | -1.21 | 49.23 | 49.62 | 48.7 | 965612 |
| 1723243200 | 49.7 | -0.22 | -0.44 | 50.11 | 50.11 | 49.3 | 769802 |
| 1723156800 | 49.92 | 1.09 | 2.23 | 48.94 | 49.975 | 48.65 | 1441920 |
| 1723070400 | 48.83 | 0.04 | 0.08 | 49.09 | 49.56 | 48.76 | 1486682 |
| 1722984000 | 48.79 | 1.35 | 2.85 | 47.56 | 49.6763 | 47.44 | 1256686 |
| 1722897600 | 47.44 | -1.73 | -3.52 | 47.53 | 49.21 | 47.29 | 1388937 |
| 1722638400 | 49.17 | -1.3 | -2.58 | 50.03 | 50.37 | 48.72 | 1496565 |
| 1722552000 | 50.47 | 0.36 | 0.72 | 50.61 | 51.1199 | 49.975 | 1449901 |
| 1722465600 | 50.11 | 0.6 | 1.21 | 49.51 | 50.985 | 49.31 | 2219727 |
| 1722379200 | 49.51 | 0.2 | 0.41 | 49.5 | 49.915 | 49.28 | 1436513 |
| 1722292800 | 49.31 | 0.26 | 0.53 | 49.04 | 49.56 | 48.59 | 947656 |
| 1722033600 | 49.05 | 0.88 | 1.83 | 48.5 | 49.29 | 48.19 | 1097416 |
| 1721947200 | 48.17 | -0.37 | -0.76 | 48.69 | 49.605 | 48 | 2185762 |
| 1721860800 | 48.54 | -0.87 | -1.76 | 49.35 | 49.93 | 48.49 | 1435588 |
| 1721774400 | 49.41 | -0.27 | -0.54 | 49.37 | 49.99 | 49.14 | 1648786 |
| 1721688000 | 49.68 | 0.57 | 1.16 | 49.28 | 50.09 | 48.95 | 1376013 |
| 1721428800 | 49.11 | 0.27 | 0.55 | 49.03 | 49.48 | 48.75 | 1434384 |
| 1721342400 | 48.84 | -0.85 | -1.71 | 50.82 | 51.33 | 48.7 | 2459290 |
| 1721256000 | 49.69 | 0 | 0.00 | 49.63 | 51.64 | 48.83 | 5587930 |
| 1721169600 | 49.69 | -0.29 | -0.58 | 50.56 | 50.75 | 49.525 | 2885613 |
| 1721083200 | 49.98 | 0.74 | 1.50 | 49.26 | 50.16 | 49.26 | 1847246 |
| 1720824000 | 49.24 | 0.11 | 0.22 | 49.55 | 50.29 | 49.17 | 2121687 |
| 1720737600 | 49.13 | 2.33 | 4.98 | 47.24 | 49.34 | 47.24 | 2610578 |
| 1720651200 | 46.8 | 1.49 | 3.29 | 45.94 | 46.87 | 45.52 | 1589824 |
| 1720564800 | 45.31 | -0.36 | -0.79 | 45.63 | 45.94 | 44.82 | 957183 |
| 1720478400 | 45.67 | 0.15 | 0.33 | 45.6 | 46.02 | 45.6 | 1612325 |
| 1720219200 | 45.52 | 0.31 | 0.69 | 45.21 | 45.655 | 44.77 | 1004576 |
| 1720040640 | 45.21 | 0.33 | 0.74 | 45.04 | 45.58 | 44.77 | 917982 |
| 1719960000 | 44.88 | 0.43 | 0.97 | 44.78 | 45.36 | 44.66 | 1269558 |
| 1719873600 | 44.45 | -0.01 | -0.02 | 44.39 | 44.76 | 43.96 | 1185934 |
| 1719614400 | 44.46 | 0 | 0.00 | 44.46 | 44.46 | 44.46 | 0 |
| 1719528000 | 44.46 | 0.58 | 1.32 | 43.88 | 44.46 | 43.67 | 874911 |
| 1719441600 | 43.88 | -0.53 | -1.19 | 44.07 | 44.325 | 43.74 | 2249989 |
| 1719355200 | 44.41 | -0.52 | -1.16 | 44.68 | 44.73 | 43.93 | 1491171 |
| 1719268800 | 44.93 | 0.41 | 0.92 | 44.48 | 45.85 | 44.48 | 1487573 |
| 1719009600 | 44.52 | 0.22 | 0.50 | 44.52 | 44.65 | 44.08 | 3168496 |
| 1718923200 | 44.3 | 0.28 | 0.64 | 43.95 | 44.39 | 43.79 | 1414198 |
| 1718750400 | 44.02 | -1.06 | -2.35 | 45.06 | 45.26 | 43.95 | 1526971 |
| 1718664000 | 45.08 | 0.25 | 0.56 | 44.65 | 45.49 | 44.45 | 719568 |
| 1718404800 | 44.83 | -0.26 | -0.58 | 44.93 | 45.235 | 44.51 | 727026 |
| 1718318400 | 45.09 | 0.03 | 0.07 | 45.23 | 45.2717 | 44.84 | 941281 |
| 1718232000 | 45.06 | 0.38 | 0.85 | 45.77 | 46.24 | 44.93 | 1177918 |
| 1718145600 | 44.68 | 0.6 | 1.36 | 44 | 45.07 | 43.81 | 1419904 |
| 1718059200 | 44.08 | -0.04 | -0.09 | 43.76 | 44.36 | 43.26 | 998340 |
| 1717800000 | 44.12 | -0.54 | -1.21 | 43.98 | 44.45 | 43.74 | 818437 |
| 1717713600 | 44.66 | 0.42 | 0.95 | 43.96 | 44.68 | 43.72 | 764991 |
| 1717627200 | 44.24 | -0.63 | -1.40 | 44.76 | 44.875 | 44.17 | 1131058 |
| 1717540800 | 44.87 | 0.17 | 0.38 | 44.38 | 45.38 | 44.29 | 1498602 |
| 1717454400 | 44.7 | -0.66 | -1.46 | 45.78 | 45.795 | 44.45 | 1236074 |
| 1717195200 | 45.36 | 0.66 | 1.48 | 45.01 | 45.44 | 44.67 | 1921331 |
| 1717108800 | 44.7 | 0.36 | 0.81 | 44.62 | 45.05 | 44.48 | 1205778 |
| 1717022400 | 44.34 | 0.64 | 1.46 | 43.9 | 44.385 | 42.9601 | 1999905 |
| 1716936000 | 43.7 | 0.02 | 0.05 | 44.09 | 44.25 | 43.56 | 1440368 |
| 1716590400 | 43.68 | -0.37 | -0.84 | 44.25 | 44.305 | 43.66 | 883729 |
| 1716504000 | 44.05 | -1.41 | -3.10 | 45.45 | 45.79 | 44.02 | 1088898 |
| 1716417600 | 45.46 | -0.34 | -0.74 | 45.6 | 45.95 | 45.43 | 1003210 |
| 1716331200 | 45.8 | -0.42 | -0.91 | 46.08 | 46.159 | 45.59 | 722650 |
| 1716244800 | 46.22 | -0.13 | -0.28 | 46.2 | 46.53 | 46.1 | 799981 |
| 1715985600 | 46.35 | 0.22 | 0.48 | 46.13 | 46.39 | 45.69 | 1476523 |
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
