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 | 0.53 | 1.15821678322 | 45.76 | 46.38 | 44.69 | 1734451 | 45.68573457 | CS |
| 4 | -2.46 | -5.04615384615 | 48.75 | 49.4 | 44.69 | 2590612 | 47.22364176 | CS |
| 12 | -1.27 | -2.67031118587 | 47.56 | 50.37 | 43.39 | 2355251 | 47.15774312 | CS |
| 26 | 7.53 | 19.427244582 | 38.76 | 50.37 | 37.0714 | 2643705 | 44.64094674 | CS |
| 52 | 6.18 | 15.4076290202 | 40.11 | 50.37 | 34.95 | 2822988 | 41.45012656 | CS |
| 156 | -0.88 | -1.86559253763 | 47.17 | 59.38 | 32.515 | 2391681 | 42.52741795 | CS |
| 260 | -6.96 | -13.0704225352 | 53.25 | 59.38 | 32.37 | 2165046 | 43.87459279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 46.29 | 0.12 | 0.26 | 46.19 | 46.36 | 45.985 | 702072 |
| 1734997200 | 46.17 | 0.38 | 0.83 | 45.59 | 46.19 | 45.2836 | 1691644 |
| 1734738000 | 45.79 | 0.46 | 1.01 | 44.91 | 45.83 | 44.91 | 1638188 |
| 1734651600 | 45.33 | 0.23 | 0.51 | 45.46 | 45.71 | 45.12 | 1723686 |
| 1734565200 | 45.1 | -0.97 | -2.11 | 45.99 | 46.19 | 45.09 | 1789376 |
| 1734478800 | 46.07 | 0.03 | 0.07 | 45.78 | 46.38 | 45.77 | 1746258 |
| 1734392400 | 46.04 | -0.43 | -0.93 | 46.13 | 46.32 | 45.7954 | 3813147 |
| 1734133200 | 46.47 | -0.31 | -0.66 | 46.65 | 46.65 | 46.03 | 5920278 |
| 1734046800 | 46.78 | -0.52 | -1.10 | 46.875 | 47.38 | 46.595 | 4021334 |
| 1733960400 | 47.3 | 0.13 | 0.28 | 47.23 | 47.43 | 47.09 | 2877735 |
| 1733874000 | 47.17 | -0.2 | -0.42 | 47.32 | 47.47 | 47.04 | 4068310 |
| 1733787600 | 47.37 | -0.88 | -1.82 | 48.49 | 48.665 | 47.24 | 3730219 |
| 1733528400 | 48.25 | -0.7 | -1.43 | 48.65 | 48.78 | 48.21 | 1688069 |
| 1733442000 | 48.95 | -0.07 | -0.14 | 49.13 | 49.4 | 48.92 | 1993529 |
| 1733355600 | 49.02 | 0.36 | 0.74 | 48.93 | 49.04 | 48.13 | 2849743 |
| 1733269200 | 48.66 | 0.08 | 0.16 | 48.89 | 49.15 | 48.46 | 1748240 |
| 1733182800 | 48.58 | -0.35 | -0.72 | 48.84 | 48.97 | 47.86 | 1797200 |
| 1732917840 | 48.93 | 0.52 | 1.07 | 48.24 | 48.955 | 48.24 | 1451159 |
| 1732750800 | 48.41 | -0.33 | -0.68 | 48.89 | 48.945 | 48.4 | 2796918 |
| 1732664400 | 48.74 | -0.32 | -0.65 | 48.75 | 48.91 | 48.26 | 1543047 |
| 1732578000 | 49.06 | -0.79 | -1.58 | 49.92 | 50 | 48.77 | 2320456 |
| 1732318800 | 49.85 | -0.38 | -0.76 | 50.32 | 50.37 | 49.785 | 1899548 |
| 1732232400 | 50.23 | 1.02 | 2.07 | 49.37 | 50.295 | 49.06 | 2552828 |
| 1732146000 | 49.21 | -0.62 | -1.24 | 49.83 | 49.86 | 48.44 | 2632098 |
| 1732059600 | 49.83 | -0.07 | -0.14 | 49.62 | 50 | 49.355 | 2484752 |
| 1731973200 | 49.9 | 0.91 | 1.86 | 49.03 | 50.115 | 49.01 | 1719249 |
| 1731714000 | 48.99 | 0.14 | 0.29 | 48.64 | 49.02 | 48.5 | 1365817 |
| 1731627600 | 48.85 | 0.41 | 0.85 | 48.84 | 49.21 | 48.45 | 2182819 |
| 1731541200 | 48.44 | 0.09 | 0.19 | 48.49 | 48.7 | 48.16 | 1183404 |
| 1731454800 | 48.35 | -1.24 | -2.50 | 49.6 | 49.6 | 48.15 | 1852155 |
| 1731368400 | 49.59 | 0.83 | 1.70 | 48.84 | 49.67 | 48.84 | 1231601 |
| 1731109200 | 48.76 | -0.92 | -1.85 | 49.15 | 49.28 | 48.48 | 2235875 |
| 1731022800 | 49.68 | 1.35 | 2.79 | 48.68 | 50.22 | 48.67 | 2557695 |
| 1730936400 | 48.33 | 0.89 | 1.88 | 47.51 | 48.35 | 47.27 | 2657847 |
| 1730850000 | 47.44 | 0.52 | 1.11 | 46.83 | 47.54 | 46.83 | 923991 |
| 1730763600 | 46.92 | 0.62 | 1.34 | 46.44 | 46.96 | 46.32 | 1585976 |
| 1730500800 | 46.3 | -0.21 | -0.45 | 46.76 | 47.04 | 46.09 | 1209196 |
| 1730414400 | 46.51 | 0.04 | 0.09 | 46.27 | 46.825 | 46.16 | 1489395 |
| 1730328000 | 46.47 | 0.18 | 0.39 | 46.09 | 46.535 | 46.06 | 1835000 |
| 1730241600 | 46.29 | -0.5 | -1.07 | 46.49 | 46.61 | 45.94 | 1325036 |
| 1730155200 | 46.79 | -0.47 | -0.99 | 46.86 | 47.07 | 46.66 | 1234075 |
| 1729896000 | 47.26 | 0.27 | 0.57 | 47.4 | 47.69 | 46.94 | 1364789 |
| 1729809600 | 46.99 | 0.03 | 0.06 | 47.15 | 47.42 | 46.66 | 1458661 |
| 1729723200 | 46.96 | -0.44 | -0.93 | 47.53 | 47.53 | 46.6 | 1058867 |
| 1729636800 | 47.4 | 0.04 | 0.08 | 47.19 | 47.62 | 46.84 | 1165276 |
| 1729550400 | 47.36 | -0.74 | -1.54 | 48.04 | 48.25 | 47.195 | 1360987 |
| 1729291200 | 48.1 | 0.57 | 1.20 | 47.44 | 48.2 | 47.28 | 1441433 |
| 1729204800 | 47.53 | 0.19 | 0.40 | 47.33 | 48.015 | 47.31 | 1539324 |
| 1729118400 | 47.34 | 0.54 | 1.15 | 47.17 | 47.69 | 46.85 | 1989002 |
| 1729032000 | 46.8 | 0.02 | 0.04 | 46.48 | 46.885 | 46.1 | 5831354 |
| 1728945600 | 46.78 | 1.11 | 2.43 | 45.9 | 46.935 | 45.83 | 3965674 |
| 1728686400 | 45.67 | 0.61 | 1.35 | 45.11 | 45.93 | 45.09 | 5262503 |
| 1728600000 | 45.06 | -0.14 | -0.31 | 45.08 | 45.25 | 44.91 | 1035070 |
| 1728513600 | 45.2 | 0.51 | 1.14 | 44.35 | 45.29 | 44.1401 | 3076189 |
| 1728427200 | 44.69 | -0.17 | -0.38 | 44.81 | 44.81 | 44.35 | 2431596 |
| 1728340800 | 44.86 | -0.25 | -0.55 | 45.05 | 45.365 | 44.59 | 5311376 |
| 1728081600 | 45.11 | 0.76 | 1.71 | 44.31 | 45.185 | 44.1 | 4246355 |
| 1727995200 | 44.35 | 0.32 | 0.73 | 43.78 | 44.465 | 43.39 | 2042021 |
| 1727908800 | 44.03 | -4.34 | -8.97 | 44.515 | 44.6 | 43.425 | 3541127 |
| 1727822400 | 48.37 | 0.82 | 1.72 | 47.56 | 48.42 | 47.47 | 2097411 |
| 1727735520 | 47.55 | 0.79 | 1.69 | 46.9 | 47.7 | 46.9 | 2578314 |
| 1727476800 | 46.76 | -1.14 | -2.38 | 47.31 | 47.35 | 46.31 | 1663179 |
| 1727390400 | 47.9 | 0.05 | 0.10 | 47.58 | 48.14 | 47.41 | 3105408 |
| 1727304000 | 47.85 | 0.83 | 1.77 | 47.05 | 47.86 | 47.05 | 6763331 |
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
