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 | 0.36 | 0.794526594571 | 45.31 | 46.37 | 44.71 | 2977000 | 45.75401545 | CS |
| 4 | 1.9 | 4.34087274389 | 43.77 | 46.37 | 43.59 | 2462980 | 45.08940521 | CS |
| 12 | -5.94 | -11.5093974036 | 51.61 | 52.4 | 43.19 | 2580897 | 46.31917127 | CS |
| 26 | -7.77 | -14.5396706587 | 53.44 | 56.61 | 43.19 | 2332778 | 49.2002669 | CS |
| 52 | 2.38 | 5.49780549781 | 43.29 | 56.61 | 39.86 | 2314198 | 47.58767611 | CS |
| 156 | 3.75 | 8.94561068702 | 41.92 | 56.61 | 35.63 | 2393461 | 45.1779726 | CS |
| 260 | -3.62 | -7.34428890241 | 49.29 | 62 | 35.63 | 2381568 | 46.59895394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955800 | 45.67 | -0.03 | -0.07 | 45.7 | 46.31 | 45.48 | 1735200 |
| 1719869400 | 45.7 | 0.4 | 0.88 | 45.19 | 46.02 | 45.02 | 5002800 |
| 1719610200 | 45.3 | -0.62 | -1.35 | 45.8 | 45.98 | 45.3 | 2475000 |
| 1719523800 | 45.92 | -0.33 | -0.71 | 45.72 | 46.37 | 45.67 | 2527600 |
| 1719437400 | 46.25 | 0.86 | 1.89 | 45.16 | 46.32 | 44.94 | 3198400 |
| 1719351000 | 45.39 | 0.09 | 0.20 | 45.31 | 45.44 | 44.71 | 1681200 |
| 1719264600 | 45.3 | 0.85 | 1.91 | 44.65 | 45.36 | 44.3 | 1726600 |
| 1719005400 | 44.45 | -0.12 | -0.27 | 44.4 | 44.99 | 44.25 | 3293500 |
| 1718918940 | 44.57 | 0.15 | 0.34 | 44.46 | 44.77 | 44.12 | 1662100 |
| 1718832540 | 44.42 | -0.01 | -0.02 | 44.14 | 44.42 | 43.89 | 792800 |
| 1718746200 | 44.43 | 0.06 | 0.14 | 44.2 | 44.68 | 43.8 | 1231400 |
| 1718659800 | 44.37 | -0.71 | -1.57 | 44.67 | 44.81 | 44.13 | 1797500 |
| 1718400600 | 45.08 | 1.08 | 2.45 | 44.03 | 45.1 | 43.8 | 2950300 |
| 1718314200 | 44 | -0.36 | -0.81 | 44.52 | 44.56 | 44 | 1834800 |
| 1718227800 | 44.36 | -1.14 | -2.51 | 45.38 | 45.4 | 44.07 | 2700700 |
| 1718141400 | 45.5 | 0.95 | 2.13 | 44.61 | 45.57 | 44.51 | 1642900 |
| 1718055000 | 44.55 | -0.17 | -0.38 | 44.93 | 45.24 | 44.21 | 2386800 |
| 1717795800 | 44.72 | -0.86 | -1.89 | 45.18 | 45.51 | 44.72 | 3093700 |
| 1717709400 | 45.58 | 0.3 | 0.66 | 45.19 | 45.92 | 44.88 | 1907700 |
| 1717622940 | 45.28 | 0.28 | 0.62 | 45.03 | 45.95 | 45.01 | 2937300 |
| 1717536600 | 45 | 1.2 | 2.74 | 43.77 | 45.07 | 43.59 | 4416500 |
| 1717450200 | 43.8 | 0.41 | 0.94 | 43.37 | 44.26 | 43.19 | 3658400 |
| 1717191000 | 43.39 | -1.11 | -2.49 | 44.38 | 44.48 | 43.3 | 9634800 |
| 1717018140 | 44.5 | -0.69 | -1.53 | 45.18 | 45.32 | 44.5 | 1810700 |
| 1716931740 | 45.19 | -0.61 | -1.33 | 46.2 | 46.2 | 45.19 | 2520500 |
| 1716845340 | 45.8 | -0.11 | -0.24 | 45.9 | 45.94 | 45.66 | 944900 |
| 1716586200 | 45.91 | 0 | 0.00 | 45.79 | 46.57 | 45.68 | 1923100 |
| 1716499800 | 45.91 | -0.07 | -0.15 | 45.66 | 46.17 | 45.66 | 2816400 |
| 1716413340 | 45.98 | 0.6 | 1.32 | 45.15 | 46.2 | 45.12 | 2123400 |
| 1716327000 | 45.38 | -0.07 | -0.15 | 45.56 | 45.74 | 45.05 | 2973100 |
| 1716240600 | 45.45 | -1 | -2.15 | 46.39 | 46.62 | 45.32 | 3966100 |
| 1715981400 | 46.45 | -0.08 | -0.17 | 46.31 | 46.66 | 46.02 | 2469600 |
| 1715895000 | 46.53 | 0.53 | 1.15 | 46.23 | 46.53 | 45.56 | 2210400 |
| 1715808600 | 46 | 0.64 | 1.41 | 45.38 | 46 | 45.2 | 3772700 |
| 1715722200 | 45.36 | -0.29 | -0.64 | 45.64 | 46.17 | 45.3 | 2561700 |
| 1715635800 | 45.65 | 0.42 | 0.93 | 45.11 | 45.94 | 44.97 | 2740600 |
| 1715376600 | 45.23 | -0.4 | -0.88 | 45.53 | 45.77 | 44.91 | 2312400 |
| 1715290140 | 45.63 | -1.5 | -3.18 | 46.41 | 46.89 | 45.28 | 3663100 |
| 1715203800 | 47.13 | -2.45 | -4.94 | 47.5 | 48.25 | 46.53 | 6502100 |
| 1715117400 | 49.58 | -0.79 | -1.57 | 50.4 | 50.87 | 49.54 | 2963100 |
| 1715031000 | 50.37 | 0.06 | 0.12 | 50.1 | 50.81 | 49.89 | 2268200 |
| 1714771800 | 50.31 | 0.51 | 1.02 | 49.86 | 50.84 | 49.52 | 3131900 |
| 1714685400 | 49.8 | 2.24 | 4.71 | 47.57 | 50 | 47.57 | 3354000 |
| 1714512600 | 47.56 | -0.43 | -0.90 | 47.74 | 48.07 | 47.34 | 2753600 |
| 1714426200 | 47.99 | -0.04 | -0.08 | 47.98 | 48.7 | 47.88 | 1633300 |
| 1714167000 | 48.03 | 0.35 | 0.73 | 47.81 | 48.38 | 47.81 | 1710400 |
| 1714080540 | 47.68 | -0.35 | -0.73 | 48.04 | 48.44 | 47.68 | 1678100 |
| 1713994200 | 48.03 | -0.27 | -0.56 | 48.17 | 48.53 | 47.73 | 1812500 |
| 1713907800 | 48.3 | -0.5 | -1.02 | 48.39 | 48.66 | 48.24 | 1696100 |
| 1713821340 | 48.8 | 0.03 | 0.06 | 48.71 | 49.2 | 48.38 | 1666300 |
| 1713562200 | 48.77 | 0.1 | 0.21 | 48.52 | 48.91 | 48.28 | 2145600 |
| 1713475800 | 48.67 | -0.25 | -0.51 | 48.91 | 49.2 | 48.23 | 1789500 |
| 1713389400 | 48.92 | 0.32 | 0.66 | 48.74 | 49 | 48.35 | 1830200 |
| 1713302940 | 48.6 | -0.02 | -0.04 | 48.43 | 49.23 | 48.27 | 2170700 |
| 1713216600 | 48.62 | -0.68 | -1.38 | 49.02 | 49.28 | 48.53 | 2127000 |
| 1712957400 | 49.3 | -0.03 | -0.06 | 49.19 | 49.3 | 48.51 | 1615700 |
| 1712870940 | 49.33 | -1.77 | -3.46 | 50 | 50.21 | 49.19 | 1844000 |
| 1712784540 | 51.1 | -0.76 | -1.47 | 51.79 | 52.4 | 51.1 | 2037000 |
| 1712698140 | 51.86 | 0.4 | 0.78 | 51.61 | 52.09 | 51.55 | 1601200 |
| 1712611740 | 51.46 | -0.04 | -0.08 | 51.47 | 51.82 | 51.04 | 947600 |
| 1712352600 | 51.5 | -0.17 | -0.33 | 51.75 | 52.44 | 51.25 | 1552500 |
| 1712266140 | 51.67 | 0.37 | 0.72 | 51.14 | 52.03 | 51.07 | 1546000 |
| 1712179740 | 51.3 | 0.79 | 1.56 | 50.66 | 51.3 | 50.21 | 1666700 |
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
