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 | 0.26 | 0.549218419941 | 47.34 | 48 | 46.66 | 3533 | 47.42540329 | DR |
| 4 | 2.4 | 5.30973451327 | 45.2 | 48 | 44.4 | 33105 | 46.44855251 | DR |
| 12 | 0.42 | 0.890207715134 | 47.18 | 49 | 44 | 12859 | 46.41922932 | DR |
| 26 | -0.73 | -1.51044899648 | 48.33 | 49.83 | 42.98 | 8687 | 46.38470002 | DR |
| 52 | -5.76 | -10.7946026987 | 53.36 | 56.55 | 41.95 | 6130 | 47.39106009 | DR |
| 156 | -19.5 | -29.0611028316 | 67.1 | 78 | 41.95 | 5624 | 56.76209973 | DR |
| 260 | -47.6 | -50 | 95.2 | 250 | 41.95 | 5669 | 66.99300529 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042200 | 47.6 | -0.22 | -0.46 | 47.6 | 47.6 | 47.6 | 3 |
| 1719955800 | 47.82 | 0.17 | 0.36 | 47.57 | 47.93 | 47.57 | 4341 |
| 1719869400 | 47.65 | 0.2 | 0.42 | 48 | 48 | 47.45 | 38 |
| 1719610200 | 47.45 | 0.72 | 1.54 | 47.45 | 47.45 | 47.45 | 2020 |
| 1719523800 | 46.73 | -0.92 | -1.93 | 47.75 | 47.75 | 46.66 | 4676 |
| 1719437400 | 47.65 | 1.81 | 3.95 | 47.34 | 47.75 | 47.34 | 6592 |
| 1719351000 | 45.84 | -0.83 | -1.78 | 46.2 | 46.2 | 45.63 | 199285 |
| 1719264600 | 46.67 | 0.02 | 0.04 | 46.67 | 46.67 | 46.67 | 3800 |
| 1719005400 | 46.65 | -0.1 | -0.21 | 46.89 | 47.01 | 46.65 | 25 |
| 1718918940 | 46.75 | 1.04 | 2.28 | 45.78 | 46.75 | 45.78 | 390319 |
| 1718832600 | 45.71 | 0 | 0.00 | 45.71 | 45.71 | 45.71 | 0 |
| 1718746200 | 45.71 | -0.2 | -0.44 | 45.72 | 45.73 | 45.71 | 2950 |
| 1718659800 | 45.91 | 0.43 | 0.95 | 45.75 | 45.91 | 45.69 | 30 |
| 1718400600 | 45.48 | 0.17 | 0.38 | 44.4 | 45.49 | 44.4 | 6259 |
| 1718314200 | 45.31 | -0.93 | -2.01 | 45.73 | 45.73 | 45.1 | 4412 |
| 1718227800 | 46.24 | 0.16 | 0.35 | 46.41 | 46.41 | 46.23 | 2383 |
| 1718141400 | 46.08 | -0.09 | -0.19 | 46.27 | 46.27 | 46.04 | 1697 |
| 1718055000 | 46.17 | 0.23 | 0.50 | 46.09 | 46.19 | 46.09 | 11 |
| 1717795800 | 45.94 | 0.75 | 1.66 | 45.78 | 45.94 | 45.66 | 147 |
| 1717709400 | 45.19 | -0.4 | -0.88 | 45.12 | 45.19 | 45.12 | 6 |
| 1717622940 | 45.59 | 0.74 | 1.65 | 45.2 | 45.59 | 45.2 | 2 |
| 1717536600 | 44.85 | -0.32 | -0.71 | 45.22 | 45.42 | 44.85 | 9682 |
| 1717450200 | 45.17 | -0.21 | -0.46 | 45.17 | 45.17 | 45.17 | 20 |
| 1717191000 | 45.38 | 1.38 | 3.14 | 44.81 | 45.38 | 44.8 | 7961 |
| 1717018140 | 44 | -0.24 | -0.54 | 44.4 | 44.4 | 44 | 4151 |
| 1716931740 | 44.24 | -0.22 | -0.49 | 44.92 | 44.92 | 44.16 | 776 |
| 1716845340 | 44.46 | -0.25 | -0.56 | 44.96 | 44.96 | 44.46 | 200 |
| 1716586200 | 44.71 | -0.26 | -0.58 | 45.01 | 45.01 | 44.63 | 2483 |
| 1716499800 | 44.97 | -1.33 | -2.87 | 45.44 | 45.44 | 44.97 | 3688 |
| 1716413340 | 46.3 | -0.34 | -0.73 | 46.6 | 46.6 | 46.14 | 3196 |
| 1716327000 | 46.64 | -0.81 | -1.71 | 46.69 | 46.69 | 46.64 | 3876 |
| 1716240600 | 47.45 | -0.19 | -0.40 | 47.46 | 47.46 | 47.45 | 1741 |
| 1715981400 | 47.64 | -0.12 | -0.25 | 47.45 | 47.64 | 47.45 | 859 |
| 1715895000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1715808600 | 47.76 | 0.11 | 0.23 | 46.69 | 47.76 | 46.69 | 2460 |
| 1715722200 | 47.65 | -0.7 | -1.45 | 49 | 49 | 47.65 | 2266 |
| 1715635800 | 48.35 | 0.79 | 1.66 | 47.59 | 48.35 | 47.59 | 2924 |
| 1715376600 | 47.56 | 0.06 | 0.13 | 47.56 | 47.56 | 47.56 | 9 |
| 1715290140 | 47.5 | 0.55 | 1.17 | 47.54 | 47.54 | 47.5 | 10 |
| 1715203800 | 46.95 | 0.4 | 0.86 | 46.84 | 46.95 | 46.84 | 821 |
| 1715117400 | 46.55 | 0.01 | 0.02 | 46.42 | 46.55 | 46.42 | 1191 |
| 1715031000 | 46.54 | -0.09 | -0.19 | 46.79 | 46.79 | 46.43 | 1891 |
| 1714771800 | 46.63 | -0.47 | -1.00 | 46.8 | 46.8 | 46.59 | 3460 |
| 1714685400 | 47.1 | -0.45 | -0.95 | 47.08 | 47.24 | 46.96 | 966 |
| 1714512600 | 47.55 | 0.21 | 0.44 | 46.39 | 47.94 | 46.39 | 827 |
| 1714426200 | 47.34 | -0.12 | -0.25 | 47.68 | 47.68 | 47.34 | 449 |
| 1714166940 | 47.46 | 0 | 0.00 | 47.46 | 47.46 | 47.46 | 0 |
| 1714080540 | 47.46 | 0.32 | 0.68 | 47.42 | 47.46 | 47.03 | 1532 |
| 1713994200 | 47.14 | -0.27 | -0.57 | 47.24 | 47.24 | 46.9 | 1284 |
| 1713907800 | 47.41 | 0.49 | 1.04 | 47.1 | 47.41 | 47.1 | 4 |
| 1713821340 | 46.92 | 0.47 | 1.01 | 46.8 | 46.99 | 46.56 | 3052 |
| 1713562200 | 46.45 | -0.45 | -0.96 | 46.45 | 46.47 | 46.44 | 4216 |
| 1713475800 | 46.9 | 0.25 | 0.54 | 46.8 | 46.9 | 46.64 | 18 |
| 1713389400 | 46.65 | -0.58 | -1.23 | 46.39 | 46.65 | 46.3 | 1267 |
| 1713302940 | 47.23 | 0.56 | 1.20 | 47.14 | 47.23 | 47.14 | 723 |
| 1713216600 | 46.67 | 0.22 | 0.47 | 46.45 | 47.31 | 46.45 | 1267 |
| 1712957400 | 46.45 | -0.87 | -1.84 | 46.6 | 46.6 | 46.45 | 2831 |
| 1712870940 | 47.32 | 0.72 | 1.55 | 47.21 | 47.32 | 47.21 | 2150 |
| 1712784540 | 46.6 | -0.46 | -0.98 | 47.18 | 47.18 | 46.6 | 4003 |
| 1712698140 | 47.06 | -0.38 | -0.80 | 47 | 47.06 | 47 | 1001 |
| 1712611740 | 47.44 | -0.47 | -0.98 | 47.99 | 47.99 | 47.34 | 2230 |
| 1712352600 | 47.91 | -0.22 | -0.46 | 46.88 | 47.91 | 46.88 | 2255 |
| 1712266140 | 48.13 | 0.21 | 0.44 | 48.18 | 48.24 | 48.13 | 12 |
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
