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 | -2.09 | -4.46963216424 | 46.76 | 47.17 | 43.72 | 3292740 | 45.24234516 | PU |
| 4 | -0.38 | -0.843507214206 | 45.05 | 48.62 | 43.72 | 2971605 | 46.28191289 | PU |
| 12 | -1.73 | -3.72844827586 | 46.4 | 48.62 | 43.52 | 2972066 | 46.27602661 | PU |
| 26 | -6.08 | -11.9802955665 | 50.75 | 53.28 | 43.52 | 2902218 | 47.64431217 | PU |
| 52 | -6.63 | -12.9239766082 | 51.3 | 54.85 | 42.87 | 2703892 | 48.38215755 | PU |
| 156 | 0.26 | 0.585453726638 | 44.41 | 54.85 | 35.81 | 2471183 | 45.29170023 | PU |
| 260 | -3.25 | -6.78213689482 | 47.92 | 60.44 | 32.97 | 2153827 | 45.64194831 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 44.67 | 0.67 | 1.52 | 44.21 | 44.69 | 43.72 | 2543500 |
| 1721943000 | 44 | -0.63 | -1.41 | 44.71 | 44.8 | 43.98 | 2841600 |
| 1721856600 | 44.63 | -0.84 | -1.85 | 45.55 | 45.62 | 44.63 | 4572400 |
| 1721770140 | 45.47 | -1.5 | -3.19 | 46.74 | 46.97 | 45.47 | 4355600 |
| 1721683800 | 46.97 | 1.26 | 2.76 | 46.21 | 47.17 | 45.87 | 2436700 |
| 1721424600 | 45.71 | -1.42 | -3.01 | 46.76 | 47.09 | 45.71 | 2257400 |
| 1721338200 | 47.13 | -0.41 | -0.86 | 47.5 | 47.68 | 46.82 | 1480600 |
| 1721251800 | 47.54 | -0.41 | -0.86 | 47.21 | 47.8 | 47.21 | 1692600 |
| 1721165340 | 47.95 | 0.28 | 0.59 | 47.5 | 48.15 | 47.5 | 1378100 |
| 1721079000 | 47.67 | -0.83 | -1.71 | 48.5 | 48.59 | 47.61 | 1684300 |
| 1720819800 | 48.5 | 0.52 | 1.08 | 47.99 | 48.62 | 47.61 | 1290200 |
| 1720733400 | 47.98 | 0.48 | 1.01 | 47.84 | 48.2 | 47.71 | 1663500 |
| 1720647000 | 47.5 | -0.42 | -0.88 | 47.59 | 48.2 | 47.32 | 3078000 |
| 1720560540 | 47.92 | 0.56 | 1.18 | 46.91 | 47.92 | 46.91 | 2476400 |
| 1720474200 | 47.36 | 1.01 | 2.18 | 46.49 | 47.41 | 46.37 | 4075700 |
| 1720215000 | 46.35 | 0.09 | 0.19 | 46 | 46.75 | 45.96 | 4211700 |
| 1720128540 | 46.26 | 0.25 | 0.54 | 45.99 | 46.48 | 45.94 | 3122100 |
| 1720042200 | 46.01 | 0.86 | 1.90 | 45.34 | 46.21 | 45.1 | 7923100 |
| 1719955800 | 45.15 | -0.48 | -1.05 | 45.9 | 46.02 | 44.51 | 3425600 |
| 1719869400 | 45.63 | -0.26 | -0.57 | 44.98 | 46.18 | 44.98 | 3219800 |
| 1719610200 | 45.89 | 0.2 | 0.44 | 45.05 | 46 | 45.05 | 2246700 |
| 1719523800 | 45.69 | 1.28 | 2.88 | 44.3 | 45.7 | 44.3 | 3394900 |
| 1719437400 | 44.41 | -0.03 | -0.07 | 44.48 | 44.63 | 43.65 | 2629400 |
| 1719351000 | 44.44 | -0.72 | -1.59 | 45.15 | 45.22 | 44.37 | 1398500 |
| 1719264600 | 45.16 | 0.17 | 0.38 | 45.25 | 45.65 | 45.03 | 1310400 |
| 1719005400 | 44.99 | 0.97 | 2.20 | 43.76 | 45.25 | 43.76 | 4684800 |
| 1718918940 | 44.02 | -0.6 | -1.34 | 44.48 | 44.91 | 43.87 | 1742000 |
| 1718832540 | 44.62 | 0.23 | 0.52 | 44.35 | 44.62 | 43.52 | 2014800 |
| 1718746200 | 44.39 | 0.24 | 0.54 | 43.95 | 44.75 | 43.77 | 1615900 |
| 1718659800 | 44.15 | -1.06 | -2.34 | 44.91 | 45.09 | 44.06 | 2135600 |
| 1718400600 | 45.21 | 0.62 | 1.39 | 44.55 | 45.5 | 43.8 | 1770500 |
| 1718314200 | 44.59 | 0.06 | 0.13 | 44.89 | 44.97 | 44.09 | 2705600 |
| 1718227800 | 44.53 | -1.03 | -2.26 | 46.13 | 46.47 | 44.53 | 2381400 |
| 1718141400 | 45.56 | -0.42 | -0.91 | 46.3 | 46.57 | 45.56 | 1182300 |
| 1718055000 | 45.98 | -0.02 | -0.04 | 46.2 | 46.3 | 45.63 | 1315100 |
| 1717795800 | 46 | -1.07 | -2.27 | 46.26 | 46.95 | 46 | 1726300 |
| 1717709400 | 47.07 | 0.12 | 0.26 | 46.45 | 47.54 | 46.45 | 2091500 |
| 1717622940 | 46.95 | 0.48 | 1.03 | 46.02 | 46.95 | 46.02 | 2146900 |
| 1717536600 | 46.47 | -0.24 | -0.51 | 46.56 | 46.92 | 46.15 | 4716100 |
| 1717450200 | 46.71 | 0.91 | 1.99 | 45.9 | 47.14 | 45.22 | 2014500 |
| 1717191000 | 45.8 | -0.13 | -0.28 | 45.61 | 46 | 45.27 | 7530600 |
| 1717018140 | 45.93 | -0.31 | -0.67 | 46.3 | 46.47 | 45.75 | 1214600 |
| 1716931740 | 46.24 | -0.53 | -1.13 | 47.47 | 47.48 | 46.19 | 1956100 |
| 1716845340 | 46.77 | 0.02 | 0.04 | 46.6 | 47.25 | 46.57 | 2382900 |
| 1716586200 | 46.75 | 1.72 | 3.82 | 45.4 | 47.36 | 45.03 | 6880200 |
| 1716499800 | 45.03 | -0.31 | -0.68 | 45.08 | 45.53 | 44.35 | 2154600 |
| 1716413340 | 45.34 | -1.57 | -3.35 | 46.44 | 46.5 | 45.34 | 2691700 |
| 1716327000 | 46.91 | 0.24 | 0.51 | 46.5 | 47.22 | 46.49 | 1633200 |
| 1716240600 | 46.67 | -0.12 | -0.26 | 46.73 | 47.24 | 46.2 | 1396100 |
| 1715981400 | 46.79 | -0.59 | -1.25 | 46.99 | 47.32 | 46.79 | 2487400 |
| 1715895000 | 47.38 | -0.87 | -1.80 | 48 | 48.42 | 47.36 | 3014900 |
| 1715808600 | 48.25 | 0.67 | 1.41 | 47.96 | 48.25 | 47 | 2655700 |
| 1715722200 | 47.58 | 1.03 | 2.21 | 46.28 | 47.58 | 46.28 | 1609400 |
| 1715635800 | 46.55 | -1.27 | -2.66 | 47.66 | 47.66 | 46.55 | 3088800 |
| 1715376600 | 47.82 | 0.82 | 1.74 | 46.41 | 47.97 | 46.41 | 5383800 |
| 1715290140 | 47 | 0.15 | 0.32 | 47 | 47.31 | 46.08 | 4469000 |
| 1715203800 | 46.85 | -0.25 | -0.53 | 46.76 | 47.28 | 46.1 | 11238200 |
| 1715117400 | 47.1 | 0.5 | 1.07 | 46.86 | 47.48 | 46.48 | 1711200 |
| 1715031000 | 46.6 | -0.86 | -1.81 | 47.47 | 47.63 | 46.6 | 1453600 |
| 1714771800 | 47.46 | 1.72 | 3.76 | 46.4 | 47.68 | 46.04 | 7991300 |
| 1714685400 | 45.74 | 0.37 | 0.82 | 46 | 46.27 | 45.43 | 3087500 |
| 1714512600 | 45.37 | -0.51 | -1.11 | 45.63 | 45.73 | 44.81 | 3858400 |
| 1714426200 | 45.88 | -0.49 | -1.06 | 46.15 | 46.8 | 45.68 | 1959000 |
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
