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 | -0.64 | -1.42412105029 | 44.94 | 46.49 | 43.4 | 549 | 45.15615076 | DR |
| 4 | -1.95 | -4.21621621622 | 46.25 | 48.6 | 43.4 | 1589 | 46.47474819 | DR |
| 12 | -4.45 | -9.12820512821 | 48.75 | 52.6 | 43.4 | 1210 | 47.52355005 | DR |
| 26 | -1.7 | -3.69565217391 | 46 | 52.6 | 43.4 | 1272 | 47.91200569 | DR |
| 52 | -3.04 | -6.42163075623 | 47.34 | 52.6 | 41.51 | 1428 | 46.46265716 | DR |
| 156 | 11.75 | 36.0983102919 | 32.55 | 54.71 | 20 | 5968 | 43.26135911 | DR |
| 260 | 21.71 | 96.1044710049 | 22.59 | 54.71 | 20 | 5739 | 41.22417002 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 44.2 | -0.28 | -0.63 | 46.1 | 46.1 | 44.12 | 489 |
| 1726090140 | 44.48 | 0.13 | 0.29 | 44.8 | 45.38 | 43.96 | 336 |
| 1726003740 | 44.35 | -0.84 | -1.86 | 44.43 | 44.97 | 43.4 | 637 |
| 1725917400 | 45.19 | -1.3 | -2.80 | 46.46 | 46.46 | 44.5 | 388 |
| 1725658200 | 46.49 | 1.29 | 2.85 | 44.94 | 46.49 | 44.4 | 896 |
| 1725571800 | 45.2 | -0.35 | -0.77 | 45.75 | 46 | 44.94 | 6303 |
| 1725485400 | 45.55 | -0.91 | -1.96 | 48.59 | 48.59 | 45.55 | 885 |
| 1725399000 | 46.46 | -1.72 | -3.57 | 47.33 | 47.33 | 46.05 | 3157 |
| 1725312600 | 48.18 | 0.8 | 1.69 | 47.38 | 48.18 | 47.1 | 108 |
| 1725053400 | 47.38 | -1.17 | -2.41 | 48.6 | 48.6 | 47.36 | 8890 |
| 1724967000 | 48.55 | 1.25 | 2.64 | 48.08 | 48.6 | 48.08 | 466 |
| 1724880600 | 47.3 | 0.1 | 0.21 | 47 | 47.3 | 47 | 536 |
| 1724794140 | 47.2 | 0.17 | 0.36 | 47.05 | 47.5 | 47.05 | 196 |
| 1724707740 | 47.03 | 0.23 | 0.49 | 46.8 | 47.5 | 46.8 | 1939 |
| 1724448600 | 46.8 | -0.16 | -0.34 | 46.96 | 46.96 | 46.66 | 93 |
| 1724362140 | 46.96 | 0.66 | 1.43 | 46.55 | 46.96 | 46.25 | 4754 |
| 1724275740 | 46.3 | 0.42 | 0.92 | 46.25 | 46.3 | 45.91 | 425 |
| 1724189340 | 45.88 | -0.22 | -0.48 | 46.09 | 46.25 | 45.8 | 953 |
| 1724102940 | 46.1 | -0.7 | -1.50 | 46.8 | 46.8 | 46.1 | 199 |
| 1723843800 | 46.8 | -0.2 | -0.43 | 46.25 | 46.85 | 46.25 | 120 |
| 1723757340 | 47 | 0.77 | 1.67 | 46.7 | 47 | 46.26 | 1551 |
| 1723671000 | 46.23 | 0.23 | 0.50 | 46.26 | 46.3 | 45.87 | 531 |
| 1723584600 | 46 | -0.39 | -0.84 | 46.39 | 46.39 | 45.97 | 769 |
| 1723498200 | 46.39 | 0.72 | 1.58 | 46.99 | 46.99 | 45.96 | 644 |
| 1723239000 | 45.67 | -0.88 | -1.89 | 45.99 | 46.07 | 45.44 | 1172 |
| 1723152600 | 46.55 | 0 | 0.00 | 48.4 | 48.4 | 46.55 | 110 |
| 1723066200 | 46.55 | 0.01 | 0.02 | 47.15 | 47.15 | 46.55 | 224 |
| 1722979740 | 46.54 | -0.91 | -1.92 | 46.91 | 46.95 | 46.1 | 9075 |
| 1722893400 | 47.45 | -1.33 | -2.73 | 47.8 | 47.8 | 47.25 | 486 |
| 1722634200 | 48.78 | -0.97 | -1.95 | 50.25 | 50.25 | 48.55 | 2987 |
| 1722547800 | 49.75 | -0.2 | -0.40 | 50.35 | 50.35 | 49.04 | 1301 |
| 1722461400 | 49.95 | 0.95 | 1.94 | 50 | 50.5 | 49.83 | 967 |
| 1722374940 | 49 | 0 | 0.00 | 49.55 | 49.55 | 48.81 | 230 |
| 1722288600 | 49 | -0.75 | -1.51 | 49.85 | 50.15 | 48.96 | 449 |
| 1722029400 | 49.75 | 0.25 | 0.51 | 49.5 | 50.18 | 49.26 | 1051 |
| 1721943000 | 49.5 | 0.13 | 0.26 | 49.36 | 49.75 | 49.3 | 76 |
| 1721856600 | 49.37 | 0.63 | 1.29 | 49.75 | 49.75 | 48.88 | 3288 |
| 1721770140 | 48.74 | -0.39 | -0.79 | 49.23 | 49.23 | 48.6 | 279 |
| 1721683800 | 49.13 | -0.38 | -0.77 | 49.55 | 49.55 | 48.98 | 465 |
| 1721424600 | 49.51 | 0.01 | 0.02 | 49.6 | 49.65 | 49.25 | 231 |
| 1721338200 | 49.5 | 0.74 | 1.52 | 48.91 | 49.95 | 48.91 | 600 |
| 1721251800 | 48.76 | 1.31 | 2.76 | 47.85 | 48.76 | 47.85 | 579 |
| 1721165340 | 47.45 | -0.45 | -0.94 | 47.57 | 47.57 | 46.7 | 542 |
| 1721079000 | 47.9 | -0.1 | -0.21 | 47.95 | 47.95 | 47.52 | 501 |
| 1720819800 | 48 | 0.41 | 0.86 | 48.01 | 48.5 | 47.89 | 282 |
| 1720733400 | 47.59 | 0.24 | 0.51 | 47.45 | 47.6 | 47.02 | 156 |
| 1720647000 | 47.35 | 0.1 | 0.21 | 47.03 | 47.4 | 47.03 | 265 |
| 1720560540 | 47.25 | -2.7 | -5.41 | 48.88 | 48.88 | 47.25 | 3140 |
| 1720474200 | 49.95 | -0.8 | -1.58 | 50.35 | 50.6 | 49.75 | 1319 |
| 1720215000 | 50.75 | -0.15 | -0.29 | 50.9 | 51.65 | 50.45 | 451 |
| 1720128540 | 50.9 | -0.95 | -1.83 | 51.43 | 51.53 | 50.5 | 1678 |
| 1720042200 | 51.85 | -0.2 | -0.38 | 51.41 | 52 | 51.41 | 355 |
| 1719955800 | 52.05 | 0.55 | 1.07 | 52 | 52.6 | 51.8 | 1113 |
| 1719869400 | 51.5 | 0.92 | 1.82 | 50.58 | 51.65 | 50.48 | 459 |
| 1719610200 | 50.58 | 1.03 | 2.08 | 49.66 | 50.6 | 49.66 | 1997 |
| 1719523800 | 49.55 | 0.45 | 0.92 | 49.69 | 49.69 | 49.28 | 383 |
| 1719437400 | 49.1 | 0 | 0.00 | 49.35 | 49.35 | 49.1 | 137 |
| 1719351000 | 49.1 | 0.2 | 0.41 | 48.6 | 49.15 | 48.6 | 373 |
| 1719264600 | 48.9 | 0.88 | 1.83 | 48.65 | 48.9 | 48.51 | 96 |
| 1719005400 | 48.02 | -0.63 | -1.29 | 48.75 | 48.8 | 48.02 | 500 |
| 1718918940 | 48.65 | 0.75 | 1.57 | 48.89 | 48.89 | 47.89 | 625 |
| 1718832540 | 47.9 | -0.1 | -0.21 | 48 | 48.5 | 47.9 | 56 |
| 1718746200 | 48 | 0.33 | 0.69 | 48 | 48.27 | 48 | 108 |
| 1718659800 | 47.67 | 0.96 | 2.06 | 47.55 | 47.85 | 47.2 | 550 |
| 1718400600 | 46.71 | -0.44 | -0.93 | 47.05 | 47.1 | 46.56 | 7501 |
| 1718314200 | 47.15 | -0.7 | -1.46 | 47.85 | 47.85 | 47.15 | 177 |
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
