We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.834560628375 | 40.74 | 41.1603 | 40.16 | 226917 | 40.43628826 | SP |
| 4 | 1.85 | 4.71577874076 | 39.23 | 41.53 | 38.86 | 223663 | 40.03457657 | SP |
| 12 | 1.77 | 4.50267107606 | 39.31 | 41.53 | 38.54 | 265506 | 39.68662054 | SP |
| 26 | 3.75 | 10.0455397803 | 37.33 | 41.53 | 37.065 | 300419 | 39.37094561 | SP |
| 52 | 5.25 | 14.6525258164 | 35.83 | 41.53 | 31.76 | 288266 | 37.19152669 | SP |
| 156 | 6.89 | 20.1520912548 | 34.19 | 41.53 | 29.41 | 341434 | 34.63845322 | SP |
| 260 | 6.89 | 20.1520912548 | 34.19 | 41.53 | 29.41 | 341434 | 34.63845322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 41.08 | 0.6 | 1.48 | 40.73 | 41.1603 | 40.7277 | 226210 |
| 1721946600 | 40.48 | 0.31 | 0.77 | 40.22 | 40.96 | 40.22 | 283225 |
| 1721860200 | 40.17 | -0.33 | -0.81 | 40.4 | 40.6 | 40.16 | 267992 |
| 1721773800 | 40.5 | -0.14 | -0.34 | 40.58 | 40.62 | 40.4301 | 226347 |
| 1721687400 | 40.64 | 0.18 | 0.44 | 40.47 | 40.64 | 40.17 | 283744 |
| 1721428200 | 40.46 | -0.34 | -0.83 | 40.74 | 40.89 | 40.4 | 82077 |
| 1721341800 | 40.8 | -0.4 | -0.97 | 41.13 | 41.53 | 40.754 | 455018 |
| 1721255400 | 41.2 | -0.03 | -0.07 | 41.06 | 41.46 | 41.06 | 223223 |
| 1721169000 | 41.23 | 0.75 | 1.85 | 40.55 | 41.27 | 40.55 | 216021 |
| 1721082600 | 40.48 | 0.3 | 0.75 | 40.3 | 40.6704 | 40.26 | 164701 |
| 1720823400 | 40.18 | 0.27 | 0.68 | 40.05 | 40.33 | 40.0001 | 190744 |
| 1720737000 | 39.91 | 0.52 | 1.32 | 39.54 | 39.96 | 39.53 | 254043 |
| 1720650600 | 39.39 | 0.39 | 1.00 | 39.06 | 39.42 | 39.06 | 366751 |
| 1720564200 | 39 | -0.06 | -0.15 | 39.01 | 39.27 | 38.945 | 211958 |
| 1720477800 | 39.06 | 0.08 | 0.21 | 39.09 | 39.3 | 38.9801 | 154451 |
| 1720218600 | 38.98 | -0.21 | -0.54 | 39.2 | 39.2 | 38.86 | 148930 |
| 1720040640 | 39.19 | -0.05 | -0.13 | 39.24 | 39.38 | 39.175 | 142074 |
| 1719959400 | 39.24 | 0.14 | 0.36 | 39.04 | 39.24 | 39.025 | 174100 |
| 1719873000 | 39.1 | 0.04 | 0.10 | 39.39 | 39.4999 | 39.0301 | 227874 |
| 1719613800 | 39.06 | 0 | 0.00 | 39.06 | 39.06 | 39.06 | 0 |
| 1719527400 | 39.06 | -0.02 | -0.05 | 39.03 | 39.08 | 38.92 | 169946 |
| 1719441000 | 39.08 | -0.14 | -0.36 | 39.12 | 39.12 | 38.9 | 157652 |
| 1719354600 | 39.22 | -0.22 | -0.56 | 39.47 | 39.47 | 39.085 | 171467 |
| 1719268200 | 39.44 | 0.3 | 0.77 | 39.2 | 39.62 | 39.2 | 316457 |
| 1719009000 | 39.14 | -0.01 | -0.03 | 39.23 | 39.23 | 38.915 | 234503 |
| 1718922600 | 39.15 | 0.19 | 0.49 | 38.96 | 39.21 | 38.9 | 1051969 |
| 1718749800 | 38.96 | -0.03 | -0.08 | 38.88 | 39.12 | 38.88 | 224900 |
| 1718663400 | 38.99 | 0.23 | 0.59 | 38.68 | 39.03 | 38.59 | 231783 |
| 1718404200 | 38.76 | -0.31 | -0.79 | 38.81 | 38.86 | 38.54 | 247221 |
| 1718317800 | 39.07 | -0.23 | -0.59 | 39.24 | 39.24 | 38.84 | 141872 |
| 1718231400 | 39.3 | 0.14 | 0.36 | 39.62 | 39.64 | 39.18 | 179923 |
| 1718145000 | 39.16 | -0.33 | -0.84 | 39.28 | 39.28 | 39 | 307901 |
| 1718058600 | 39.49 | 0.05 | 0.13 | 39.32 | 39.52 | 39.28 | 187285 |
| 1717799400 | 39.44 | -0.1 | -0.25 | 39.36 | 39.69 | 39.32 | 221526 |
| 1717713000 | 39.54 | -0.02 | -0.05 | 39.57 | 39.673 | 39.4 | 147314 |
| 1717626600 | 39.56 | 0.16 | 0.41 | 39.49 | 39.5844 | 39.28 | 203449 |
| 1717540200 | 39.4 | -0.32 | -0.81 | 39.52 | 39.5606 | 39.255 | 215193 |
| 1717453800 | 39.72 | -0.3 | -0.75 | 40.12 | 40.12 | 39.44 | 293858 |
| 1717194600 | 40.02 | 0.63 | 1.60 | 39.46 | 40.07 | 39.42 | 300721 |
| 1717108200 | 39.39 | 0.18 | 0.46 | 39.13 | 39.3961 | 39.13 | 275807 |
| 1717021800 | 39.21 | -0.47 | -1.18 | 39.32 | 39.32 | 39.161 | 281349 |
| 1716935400 | 39.68 | -0.2 | -0.50 | 39.87 | 39.87 | 39.5401 | 214866 |
| 1716589800 | 39.88 | 0.25 | 0.63 | 39.8 | 39.93 | 39.791 | 185889 |
| 1716503400 | 39.63 | -0.54 | -1.34 | 40.25 | 40.25 | 39.57 | 295430 |
| 1716417000 | 40.17 | -0.13 | -0.32 | 40.24 | 40.291 | 40.015 | 237665 |
| 1716330600 | 40.3 | 0.02 | 0.05 | 40.21 | 40.3401 | 40.21 | 309712 |
| 1716244200 | 40.28 | -0.21 | -0.52 | 40.47 | 40.545 | 40.28 | 235294 |
| 1715985000 | 40.49 | 0.16 | 0.40 | 40.36 | 40.49 | 40.3381 | 215378 |
| 1715898600 | 40.33 | -0.08 | -0.20 | 40.48 | 40.505 | 40.325 | 333732 |
| 1715812200 | 40.41 | 0.21 | 0.52 | 40.38 | 40.47 | 40.22 | 241030 |
| 1715725800 | 40.2 | 0.2 | 0.50 | 40.13 | 40.22 | 40.03 | 249446 |
| 1715639400 | 40 | -0.04 | -0.10 | 40.19 | 40.28 | 40 | 199094 |
| 1715380200 | 40.04 | 0.08 | 0.20 | 40.09 | 40.11 | 39.96 | 312296 |
| 1715293800 | 39.96 | 0.34 | 0.86 | 39.62 | 39.99 | 39.62 | 304883 |
| 1715207400 | 39.62 | 0.02 | 0.05 | 39.41 | 39.69 | 39.41 | 247778 |
| 1715121000 | 39.6 | 0.06 | 0.15 | 39.61 | 39.755 | 39.59 | 278814 |
| 1715034600 | 39.54 | 0.33 | 0.84 | 39.44 | 39.58 | 39.42 | 263717 |
| 1714775400 | 39.21 | 0.24 | 0.62 | 39.31 | 39.315 | 39.02 | 1209897 |
| 1714689000 | 38.97 | 0.24 | 0.62 | 38.96 | 39.0501 | 38.71 | 219789 |
| 1714602600 | 38.73 | -0.22 | -0.56 | 38.83 | 39.2301 | 38.68 | 271360 |
| 1714516200 | 38.95 | -0.68 | -1.72 | 39.42 | 39.43 | 38.93 | 239002 |
| 1714429800 | 39.63 | 0.26 | 0.66 | 39.47 | 39.6701 | 39.44 | 260620 |
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
