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 | -2.64 | -5.93258426966 | 44.5 | 45.1919 | 41.88 | 296491 | 43.48915046 | CS |
| 4 | -8.31 | -16.5636834762 | 50.17 | 50.77 | 41.88 | 389333 | 46.24200417 | CS |
| 12 | -14.09 | -25.1831992851 | 55.95 | 62.447 | 41.88 | 335409 | 52.56102883 | CS |
| 26 | -28.78 | -40.7417893545 | 70.64 | 74.2 | 41.88 | 306721 | 58.28191477 | CS |
| 52 | -8.84 | -17.4358974359 | 50.7 | 74.2 | 41.88 | 360980 | 57.28628247 | CS |
| 156 | 29.8 | 247.097844113 | 12.06 | 74.2 | 9.89 | 416120 | 38.42831576 | CS |
| 260 | 39.33 | 1554.54545455 | 2.53 | 74.2 | 2.45 | 544469 | 26.02832174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 42.73 | -0.41 | -0.95 | 43.33 | 43.5 | 42.52 | 245394 |
| 1732059600 | 43.14 | -0.1 | -0.23 | 43.07 | 43.485 | 42.89 | 261210 |
| 1731973200 | 43.24 | 0.03 | 0.07 | 43.31 | 43.8533 | 43.15 | 354590 |
| 1731714000 | 43.21 | -1.61 | -3.59 | 45 | 45.1919 | 43.1695 | 286316 |
| 1731627600 | 44.82 | 0.76 | 1.72 | 44.5 | 45.12 | 44.49 | 334947 |
| 1731541200 | 44.06 | -0.09 | -0.20 | 43.59 | 44.855 | 43.49 | 447428 |
| 1731454800 | 44.15 | -0.94 | -2.08 | 44.63 | 44.69 | 43.63 | 359753 |
| 1731368400 | 45.09 | -0.4 | -0.88 | 45.27 | 45.5266 | 44.6344 | 340962 |
| 1731109200 | 45.49 | -1.27 | -2.72 | 46.52 | 46.63 | 45.045 | 347350 |
| 1731022800 | 46.76 | 0.06 | 0.13 | 47.15 | 47.99 | 46.61 | 254368 |
| 1730936400 | 46.7 | 0.87 | 1.90 | 45.68 | 46.9 | 44.79 | 559085 |
| 1730850000 | 45.83 | -0.75 | -1.61 | 46.6 | 46.84 | 45.44 | 451617 |
| 1730763600 | 46.58 | -0.1 | -0.21 | 46.37 | 46.872 | 45.92 | 378380 |
| 1730500800 | 46.68 | -1 | -2.10 | 48 | 48.07 | 46.33 | 946579 |
| 1730414400 | 47.68 | -0.17 | -0.36 | 47.44 | 48.93 | 47.18 | 454276 |
| 1730328000 | 47.85 | -0.83 | -1.71 | 48.5 | 48.5373 | 47.67 | 367732 |
| 1730241600 | 48.68 | -0.77 | -1.56 | 49.48 | 49.49 | 48.31 | 336088 |
| 1730155200 | 49.45 | -0.57 | -1.14 | 49.42 | 50.0038 | 48.575 | 343762 |
| 1729896000 | 50.02 | 0.36 | 0.72 | 49.83 | 50.77 | 49.56 | 285568 |
| 1729809600 | 49.66 | -0.4 | -0.80 | 50.17 | 50.565 | 49.54 | 431258 |
| 1729723200 | 50.06 | -3.21 | -6.03 | 52.62 | 52.8799 | 50.06 | 589986 |
| 1729636800 | 53.27 | -1.61 | -2.93 | 54.71 | 54.81 | 53.25 | 242821 |
| 1729550400 | 54.88 | -0.69 | -1.24 | 55.74 | 55.74 | 54.565 | 197765 |
| 1729291200 | 55.57 | 0.18 | 0.32 | 55.78 | 55.939 | 54.87 | 265339 |
| 1729204800 | 55.39 | -0.03 | -0.05 | 55.6 | 56.01 | 54.65 | 220362 |
| 1729118400 | 55.42 | 1.01 | 1.86 | 54.93 | 55.6 | 54.68 | 317081 |
| 1729032000 | 54.41 | -2.58 | -4.53 | 56.38 | 56.41 | 54.37 | 400368 |
| 1728945600 | 56.99 | -2.24 | -3.78 | 59 | 59 | 56.84 | 291643 |
| 1728686400 | 59.23 | 0.18 | 0.30 | 59.05 | 59.64 | 58.41 | 227333 |
| 1728600000 | 59.05 | -0.24 | -0.40 | 59.32 | 60.15 | 58.865 | 283952 |
| 1728513600 | 59.29 | -1.49 | -2.45 | 60.01 | 60.29 | 58.98 | 353387 |
| 1728427200 | 60.78 | -1.33 | -2.14 | 61.49 | 61.95 | 60.48 | 472899 |
| 1728340800 | 62.11 | 0.99 | 1.62 | 61.48 | 62.4 | 61.2553 | 352866 |
| 1728081600 | 61.12 | -0.58 | -0.94 | 62.2 | 62.447 | 60.49 | 419286 |
| 1727995200 | 61.7 | 1.97 | 3.30 | 59.73 | 61.71 | 59.62 | 444892 |
| 1727908800 | 59.73 | 1.41 | 2.42 | 59.79 | 60.09 | 59.118 | 298840 |
| 1727822400 | 58.32 | 0.07 | 0.12 | 57.55 | 59.64 | 57.15 | 390218 |
| 1727736000 | 58.25 | -0.06 | -0.10 | 58.25 | 58.45 | 57.14 | 308837 |
| 1727476800 | 58.31 | -0.92 | -1.55 | 59.28 | 59.28 | 57.635 | 386450 |
| 1727390400 | 59.23 | 2.92 | 5.19 | 57.44 | 59.395 | 56.97 | 435443 |
| 1727304000 | 56.31 | -1.13 | -1.97 | 56.93 | 57.09 | 56.19 | 315077 |
| 1727217600 | 57.44 | 1.33 | 2.37 | 56.83 | 57.63 | 56.32 | 232454 |
| 1727131200 | 56.11 | 0.34 | 0.61 | 56.07 | 56.365 | 55.38 | 328502 |
| 1726872000 | 55.77 | -1.3 | -2.28 | 56.2 | 56.62 | 55.15 | 626367 |
| 1726785600 | 57.07 | 1.24 | 2.22 | 57 | 57.41 | 56.31 | 179739 |
| 1726699200 | 55.83 | -0.32 | -0.57 | 56.18 | 56.94 | 55.53 | 249493 |
| 1726612800 | 56.15 | -0.06 | -0.11 | 56.51 | 56.5588 | 55.51 | 215506 |
| 1726526400 | 56.21 | 1.1 | 2.00 | 55.3 | 56.4 | 55.12 | 235292 |
| 1726267200 | 55.11 | 0.05 | 0.09 | 55.6 | 56.6 | 55.09 | 208173 |
| 1726180800 | 55.06 | 1.1 | 2.04 | 54.39 | 55.75 | 53.77 | 285981 |
| 1726094400 | 53.96 | 1.11 | 2.10 | 52.94 | 54 | 52.68 | 231151 |
| 1726008000 | 52.85 | -1.14 | -2.11 | 54.11 | 54.14 | 52.13 | 254832 |
| 1725921600 | 53.99 | 0.59 | 1.10 | 53.67 | 54.46 | 53.415 | 257766 |
| 1725662400 | 53.4 | -0.31 | -0.58 | 53.71 | 54.49 | 53.07 | 186029 |
| 1725576000 | 53.71 | -0.02 | -0.04 | 53.85 | 54.42 | 53.36 | 239069 |
| 1725489600 | 53.73 | -0.57 | -1.05 | 53.96 | 54.85 | 53.25 | 246720 |
| 1725403200 | 54.3 | -2.58 | -4.54 | 56.01 | 56.33 | 54.08 | 337919 |
| 1725057600 | 56.88 | 1.43 | 2.58 | 56.39 | 57.28 | 56.2125 | 235702 |
| 1724971200 | 55.45 | -0.04 | -0.07 | 55.95 | 55.95 | 54.72 | 236912 |
| 1724884800 | 55.49 | -0.78 | -1.39 | 55.81 | 55.87 | 54.412 | 202067 |
| 1724798400 | 56.27 | 0.36 | 0.64 | 55.83 | 56.3 | 55.312 | 210902 |
| 1724712000 | 55.91 | 0.2 | 0.36 | 56.1 | 57.05 | 55.73 | 213989 |
| 1724452800 | 55.71 | 0.9 | 1.64 | 54.73 | 56.475 | 54.65 | 258157 |
| 1724366400 | 54.81 | -0.62 | -1.12 | 55.4 | 55.8375 | 54.71 | 213232 |
| 1724280000 | 55.43 | -0.59 | -1.05 | 56.33 | 56.5 | 55.335 | 149123 |
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
