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 | -4.06 | -8.55637513172 | 47.45 | 47.85 | 43.1 | 351499 | 44.66320596 | CS |
| 4 | -0.77 | -1.74365942029 | 44.16 | 50.015 | 43.1 | 533186 | 46.43008436 | CS |
| 12 | -2.81 | -6.08225108225 | 46.2 | 50.015 | 41.6 | 611484 | 45.62918504 | CS |
| 26 | 10.61 | 32.3672971324 | 32.78 | 50.015 | 30.5115 | 562976 | 42.49772768 | CS |
| 52 | 17.48 | 67.4642994983 | 25.91 | 50.015 | 23.73 | 589523 | 35.27203052 | CS |
| 156 | 38.5 | 787.321063395 | 4.89 | 50.015 | 4.07 | 622215 | 19.49941825 | CS |
| 260 | 33.18 | 324.975514202 | 10.21 | 50.015 | 1.8 | 471385 | 16.13257979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 43.39 | -1.2 | -2.69 | 44.67 | 45 | 43.11 | 426752 |
| 1722033600 | 44.59 | 0.34 | 0.77 | 44.58 | 45.31 | 44.14 | 200164 |
| 1721947200 | 44.25 | -0.69 | -1.54 | 44.8 | 45.325 | 43.1 | 489719 |
| 1721860800 | 44.94 | -2.45 | -5.17 | 47.7599 | 47.84 | 44.7801 | 402914 |
| 1721774400 | 47.39 | -0.41 | -0.86 | 47.45 | 47.85 | 47.04 | 237945 |
| 1721688000 | 47.8 | -0.4 | -0.83 | 48.13 | 48.29 | 47.17 | 306067 |
| 1721428800 | 48.2 | 0.23 | 0.48 | 48.5 | 50.015 | 48 | 1165087 |
| 1721342400 | 47.97 | 1.11 | 2.37 | 47.05 | 48.22 | 46.7 | 417803 |
| 1721256000 | 46.86 | -0.49 | -1.03 | 47.335 | 47.64 | 46.13 | 432410 |
| 1721169600 | 47.35 | -0.57 | -1.19 | 48 | 48.6699 | 46.2201 | 456523 |
| 1721083200 | 47.92 | -0.07 | -0.15 | 48.31 | 49.095 | 47.2 | 473601 |
| 1720824000 | 47.99 | 1.12 | 2.39 | 46.67 | 48.09 | 46.3 | 817823 |
| 1720737600 | 46.87 | 0.08 | 0.17 | 46.78 | 47.45 | 46.19 | 760301 |
| 1720651200 | 46.79 | 2.27 | 5.10 | 44.5 | 46.79 | 44.5 | 617261 |
| 1720564800 | 44.52 | -0.94 | -2.07 | 45.46 | 46.0899 | 44.08 | 654987 |
| 1720478400 | 45.46 | -0.38 | -0.83 | 45.64 | 46.41 | 44.94 | 525943 |
| 1720219200 | 45.84 | 0.24 | 0.53 | 46.11 | 46.11 | 44.8 | 463235 |
| 1720040640 | 45.6 | 0.08 | 0.18 | 45.8 | 46.0999 | 45.29 | 475264 |
| 1719960000 | 45.52 | 1.5 | 3.41 | 44.16 | 46.23 | 44.16 | 806740 |
| 1719873600 | 44.02 | -1.46 | -3.21 | 46.03 | 46.09 | 43.9472 | 370840 |
| 1719614400 | 45.48 | -0.24 | -0.52 | 46.21 | 46.25 | 45 | 279259 |
| 1719528000 | 45.72 | 0.6 | 1.33 | 45.17 | 45.84 | 44.73 | 229455 |
| 1719441600 | 45.12 | -1.02 | -2.21 | 45.95 | 46 | 43.87 | 461335 |
| 1719355200 | 46.14 | 2.31 | 5.27 | 44 | 46.3475 | 43.0658 | 802146 |
| 1719268800 | 43.83 | 1.17 | 2.74 | 42.54 | 43.98 | 42.54 | 494748 |
| 1719009600 | 42.66 | -0.86 | -1.98 | 44.22 | 44.22 | 42.45 | 561614 |
| 1718923200 | 43.52 | 1.09 | 2.57 | 42.99 | 43.6891 | 42.7 | 401665 |
| 1718750400 | 42.43 | 0 | 0.00 | 42.42 | 43.17 | 42.3722 | 234620 |
| 1718664000 | 42.43 | -1.18 | -2.71 | 43.2 | 43.84 | 41.6 | 474952 |
| 1718404800 | 43.61 | -0.26 | -0.59 | 44.23 | 44.41 | 43.03 | 662790 |
| 1718318400 | 43.87 | -0.17 | -0.39 | 46.95 | 46.95 | 43.17 | 1308787 |
| 1718232000 | 44.04 | 0.67 | 1.54 | 43.7 | 45.405 | 43.22 | 1373112 |
| 1718145600 | 43.37 | -1.02 | -2.30 | 44.38 | 44.38 | 43.23 | 487520 |
| 1718059200 | 44.39 | 1.56 | 3.64 | 42.74 | 44.81 | 42.41 | 489629 |
| 1717800000 | 42.83 | 0.41 | 0.97 | 42.42 | 43.5799 | 42.28 | 704739 |
| 1717713600 | 42.42 | -0.19 | -0.45 | 42.35 | 43.4 | 41.75 | 441115 |
| 1717627200 | 42.61 | -0.38 | -0.88 | 42.65 | 43.81 | 41.8101 | 1136354 |
| 1717540800 | 42.99 | -3.69 | -7.90 | 46.01 | 46.01 | 42.01 | 1402445 |
| 1717454400 | 46.68 | -1.77 | -3.65 | 48.82 | 48.8399 | 46.28 | 884744 |
| 1717195200 | 48.45 | -0.16 | -0.33 | 48.93 | 49.33 | 48.13 | 426463 |
| 1717108800 | 48.61 | 1.96 | 4.20 | 47 | 49.28 | 46.995 | 1471707 |
| 1717022400 | 46.65 | 0.7 | 1.52 | 45.7 | 46.66 | 45.14 | 301593 |
| 1716936000 | 45.95 | 1.63 | 3.68 | 45 | 46.2991 | 44.855 | 508074 |
| 1716590400 | 44.32 | -0.95 | -2.10 | 45.65 | 47.36 | 44.09 | 1036790 |
| 1716504000 | 45.27 | -0.93 | -2.01 | 46.7 | 47.07 | 44.72 | 605175 |
| 1716417600 | 46.2 | -2.81 | -5.73 | 48.6 | 48.8136 | 45.817 | 888297 |
| 1716331200 | 49.01 | 0.43 | 0.89 | 48.6 | 49.58 | 48.05 | 1147591 |
| 1716244800 | 48.58 | 1.09 | 2.30 | 48.32 | 48.8899 | 47.59 | 569615 |
| 1715985600 | 47.49 | 0.02 | 0.04 | 47.19 | 47.99 | 47.1001 | 332345 |
| 1715899200 | 47.47 | -0.14 | -0.29 | 47.89 | 47.91 | 46.75 | 461522 |
| 1715812800 | 47.61 | 1.06 | 2.28 | 46.55 | 48.295 | 45.9223 | 964901 |
| 1715726400 | 46.55 | 1.55 | 3.44 | 44.65 | 46.72 | 43.83 | 674063 |
| 1715640000 | 45 | -0.35 | -0.77 | 45.72 | 46.4 | 44.56 | 447163 |
| 1715380800 | 45.35 | -0.89 | -1.92 | 46.47 | 46.63 | 45.21 | 311339 |
| 1715294400 | 46.24 | 0.12 | 0.26 | 46.2 | 46.43 | 45.43 | 373534 |
| 1715208000 | 46.12 | -0.41 | -0.88 | 46.53 | 47.25 | 45.945 | 464222 |
| 1715121600 | 46.53 | 0.85 | 1.86 | 46.2 | 46.98 | 45.87 | 537788 |
| 1715035200 | 45.68 | 2.48 | 5.74 | 43.3 | 46.08 | 43.3 | 646130 |
| 1714776000 | 43.2 | 0.73 | 1.72 | 43 | 43.57 | 42.6713 | 266502 |
| 1714689600 | 42.47 | -0.34 | -0.79 | 43.39 | 43.66 | 42.42 | 418846 |
| 1714603200 | 42.81 | -0.34 | -0.79 | 42.81 | 43.4199 | 42.34 | 349015 |
| 1714516800 | 43.15 | -0.41 | -0.94 | 43.53 | 44.8 | 43 | 804237 |
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
