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 | 0.96 | 2.06141292678 | 46.57 | 48.04 | 46.34 | 432291 | 47.20546476 | CS |
| 4 | -1.26 | -2.5824964132 | 48.79 | 50.67 | 46.28 | 223486 | 48.13733313 | CS |
| 12 | -0.3 | -0.627221409157 | 47.83 | 50.67 | 46.28 | 166088 | 48.21402388 | CS |
| 26 | 9.03 | 23.4545454545 | 38.5 | 50.67 | 38.37 | 183770 | 45.70233061 | CS |
| 52 | 9.83 | 26.074270557 | 37.7 | 50.67 | 35.56 | 196713 | 41.68231395 | CS |
| 156 | 4.55 | 10.5863192182 | 42.98 | 50.67 | 32.9 | 225332 | 41.89932348 | CS |
| 260 | -2.33 | -4.67308463698 | 49.86 | 54.97 | 27.72 | 249206 | 41.4456633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 47.53 | 0.11 | 0.23 | 47.33 | 47.72 | 47.33 | 168280 |
| 1735069200 | 47.42 | 0.52 | 1.11 | 46.92 | 47.52 | 46.92 | 75693 |
| 1734993600 | 46.9 | -0.35 | -0.74 | 47 | 47.25 | 46.34 | 201784 |
| 1734734400 | 47.25 | 0.42 | 0.90 | 46.57 | 48.04 | 46.45 | 1019397 |
| 1734648000 | 46.83 | -0.03 | -0.06 | 46.7 | 47.17 | 46.28 | 239123 |
| 1734561600 | 46.86 | -0.54 | -1.14 | 47.15 | 47.45 | 46.68 | 213983 |
| 1734475200 | 47.4 | -0.85 | -1.76 | 47.97 | 48.18 | 47.11 | 238219 |
| 1734388800 | 48.25 | 0.28 | 0.58 | 47.82 | 48.42 | 47.82 | 165358 |
| 1734129600 | 47.97 | -0.09 | -0.19 | 48.01 | 48.17 | 47.78 | 85815 |
| 1734043200 | 48.06 | -0.34 | -0.70 | 48.31 | 48.58 | 48 | 108583 |
| 1733956800 | 48.4 | -0.5 | -1.02 | 48.86 | 48.95 | 48.31 | 127763 |
| 1733870400 | 48.9 | 0.4 | 0.82 | 48.4 | 49 | 48.27 | 137448 |
| 1733784000 | 48.5 | -0.7 | -1.42 | 49.02 | 49.3 | 48.16 | 179830 |
| 1733524800 | 49.2 | -0.37 | -0.75 | 49.41 | 49.67 | 48.95 | 312434 |
| 1733438400 | 49.57 | -0.91 | -1.80 | 49.92 | 50.67 | 49.55 | 149486 |
| 1733352000 | 50.48 | 0.29 | 0.58 | 50.26 | 50.54 | 49.99 | 188319 |
| 1733265600 | 50.19 | 0.96 | 1.95 | 49.4 | 50.31 | 49.4 | 173546 |
| 1733179200 | 49.23 | 0.09 | 0.18 | 49 | 49.31 | 48.61 | 222123 |
| 1732920000 | 49.14 | 0.33 | 0.68 | 48.79 | 49.28 | 48 | 183851 |
| 1732833600 | 48.81 | 0.02 | 0.04 | 48.82 | 49.14 | 48.58 | 35676 |
| 1732747200 | 48.79 | -0.05 | -0.10 | 48.83 | 49.21 | 48.72 | 173499 |
| 1732660800 | 48.84 | 0.03 | 0.06 | 48.72 | 48.9 | 48.33 | 152436 |
| 1732574400 | 48.81 | -0.49 | -0.99 | 49.33 | 49.53 | 48.73 | 186633 |
| 1732315200 | 49.3 | -0.01 | -0.02 | 49.31 | 49.59 | 49.16 | 132261 |
| 1732228800 | 49.31 | 0.97 | 2.01 | 48.29 | 49.45 | 48.21 | 183688 |
| 1732142400 | 48.34 | -0.04 | -0.08 | 48.32 | 48.55 | 48.07 | 134381 |
| 1732056000 | 48.38 | 0.45 | 0.94 | 47.74 | 48.46 | 47.57 | 300558 |
| 1731969600 | 47.93 | -0.62 | -1.28 | 48.4 | 48.99 | 47.77 | 350220 |
| 1731710400 | 48.55 | 0.21 | 0.43 | 48.59 | 49.1 | 48.14 | 150644 |
| 1731624000 | 48.34 | 0.87 | 1.83 | 47.47 | 48.51 | 47.32 | 167681 |
| 1731537600 | 47.47 | -0.08 | -0.17 | 47.55 | 47.69 | 47.24 | 137897 |
| 1731451200 | 47.55 | 0.16 | 0.34 | 47.29 | 47.77 | 46.78 | 165571 |
| 1731364800 | 47.39 | -0.31 | -0.65 | 47.65 | 48.03 | 47.39 | 71180 |
| 1731105600 | 47.7 | 0.22 | 0.46 | 47.31 | 47.83 | 47.31 | 83863 |
| 1731019200 | 47.48 | 0.41 | 0.87 | 47.37 | 47.61 | 46.89 | 157014 |
| 1730932800 | 47.07 | -0.96 | -2.00 | 47.74 | 47.93 | 47 | 184024 |
| 1730846400 | 48.03 | 0.58 | 1.22 | 47.5 | 48.07 | 47.36 | 136535 |
| 1730760000 | 47.45 | -0.21 | -0.44 | 47.34 | 47.92 | 47.3 | 64904 |
| 1730497200 | 47.66 | -0.66 | -1.37 | 48.18 | 48.25 | 47.35 | 111872 |
| 1730410800 | 48.32 | -0.17 | -0.35 | 48.44 | 48.95 | 48.26 | 153936 |
| 1730324400 | 48.49 | 0.12 | 0.25 | 48.3 | 48.56 | 48.3 | 92622 |
| 1730238000 | 48.37 | -0.27 | -0.56 | 48.63 | 48.63 | 48.1 | 202850 |
| 1730151600 | 48.64 | 0.31 | 0.64 | 48.41 | 48.75 | 48.41 | 118630 |
| 1729892400 | 48.33 | 0.06 | 0.12 | 48.38 | 48.49 | 48.12 | 95745 |
| 1729806000 | 48.27 | -0.22 | -0.45 | 48.46 | 48.65 | 47.92 | 108877 |
| 1729719600 | 48.49 | -0.26 | -0.53 | 48.79 | 48.9 | 48.28 | 88179 |
| 1729633200 | 48.75 | 0.2 | 0.41 | 48.29 | 48.85 | 48.18 | 103634 |
| 1729546800 | 48.55 | -0.43 | -0.88 | 48.98 | 49.01 | 48.37 | 158299 |
| 1729287600 | 48.98 | -0.15 | -0.31 | 49.07 | 49.21 | 48.87 | 87324 |
| 1729201200 | 49.13 | 0.03 | 0.06 | 49 | 49.31 | 48.77 | 86461 |
| 1729114800 | 49.1 | 0.3 | 0.61 | 48.8 | 49.31 | 48.08 | 101693 |
| 1729028400 | 48.8 | 0.9 | 1.88 | 47.91 | 48.89 | 47.91 | 193795 |
| 1728682800 | 47.9 | 0.23 | 0.48 | 47.62 | 48 | 47.62 | 184993 |
| 1728596400 | 47.67 | -0.18 | -0.38 | 47.68 | 48.19 | 47.53 | 74818 |
| 1728510000 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1728423600 | 47.85 | 0.16 | 0.34 | 47.68 | 47.94 | 47.58 | 111107 |
| 1728337200 | 47.69 | -0.61 | -1.26 | 48.07 | 48.07 | 47.36 | 145637 |
| 1728078000 | 48.3 | 0.39 | 0.81 | 47.83 | 48.33 | 47.48 | 141102 |
| 1727991600 | 47.91 | -0.36 | -0.75 | 48.31 | 48.32 | 47.75 | 119401 |
| 1727905200 | 48.27 | 0.21 | 0.44 | 47.82 | 48.35 | 47.62 | 108670 |
| 1727818800 | 48.06 | 0.16 | 0.33 | 47.87 | 48.32 | 47.86 | 161122 |
| 1727730000 | 47.9 | -0.33 | -0.68 | 48.1 | 48.24 | 47.68 | 105313 |
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
