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 | -0.87 | -1.89666448659 | 45.87 | 46.5 | 44.22 | 32674 | 45.51829919 | CS |
| 4 | 4.35 | 10.7011070111 | 40.65 | 46.5 | 40.355 | 31765 | 43.72102277 | CS |
| 12 | 4.51 | 11.1385527291 | 40.49 | 46.5 | 39.88 | 30793 | 42.14234221 | CS |
| 26 | 1.12 | 2.55241567912 | 43.88 | 46.5 | 39.67 | 28885 | 42.06231591 | CS |
| 52 | 0.56 | 1.2601260126 | 44.44 | 47.89 | 36.78 | 45984 | 42.18628949 | CS |
| 156 | 17.24 | 62.1037463977 | 27.76 | 54.94 | 24.5 | 56657 | 33.75421096 | CS |
| 260 | 16.71 | 59.0668080594 | 28.29 | 54.94 | 13.59 | 60642 | 29.33396322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 45.05 | -0.65 | -1.42 | 45.44 | 45.94 | 45.05 | 14946 |
| 1721774100 | 45.7 | 0.55 | 1.22 | 44.91 | 45.9 | 44.91 | 24686 |
| 1721687700 | 45.15 | 0.33 | 0.74 | 44.84 | 45.385 | 44.22 | 31585 |
| 1721428500 | 44.82 | -0.68 | -1.49 | 45.61 | 45.675 | 44.8 | 25521 |
| 1721342100 | 45.5 | -0.51 | -1.11 | 45.84 | 46.49 | 45.285 | 29692 |
| 1721255700 | 46.01 | -0.15 | -0.32 | 45.87 | 46.5 | 45.4 | 51885 |
| 1721169300 | 46.16 | 1.27 | 2.83 | 45.3 | 46.22 | 45.12 | 37161 |
| 1721082900 | 44.89 | 0.95 | 2.16 | 44.13 | 45.11 | 43.96 | 47384 |
| 1720823700 | 43.94 | 0.06 | 0.14 | 44.1 | 44.49 | 43.85 | 38850 |
| 1720737300 | 43.88 | 1.2 | 2.81 | 43.28 | 44.02 | 43.23 | 45225 |
| 1720650900 | 42.68 | 0.13 | 0.31 | 42.74 | 42.9158 | 42.3501 | 38731 |
| 1720564500 | 42.55 | -0.05 | -0.12 | 42.51 | 43.1 | 42.5 | 24420 |
| 1720478100 | 42.6 | 0.76 | 1.82 | 42.13 | 42.8 | 41.685 | 39156 |
| 1720218900 | 41.84 | 0.01 | 0.02 | 41.6 | 41.99 | 41.4801 | 20520 |
| 1720040640 | 41.83 | -0.31 | -0.74 | 42.15 | 42.5899 | 41.795 | 10867 |
| 1719959700 | 42.14 | 1.13 | 2.76 | 41.05 | 42.16 | 41.05 | 17593 |
| 1719873300 | 41.01 | 0.1 | 0.24 | 41.48 | 41.48 | 40.81 | 26739 |
| 1719614100 | 40.91 | 0 | 0.00 | 40.91 | 40.91 | 40.91 | 0 |
| 1719527700 | 40.91 | 0.36 | 0.89 | 40.64 | 41.2 | 40.55 | 35396 |
| 1719441300 | 40.55 | -0.05 | -0.12 | 40.65 | 40.73 | 40.355 | 26357 |
| 1719354900 | 40.6 | 0.62 | 1.55 | 39.89 | 40.61 | 39.88 | 28951 |
| 1719268500 | 39.98 | -0.2 | -0.50 | 40.41 | 41.04 | 39.88 | 43256 |
| 1719009300 | 40.18 | -0.1 | -0.25 | 40.45 | 40.83 | 40.16 | 97995 |
| 1718922900 | 40.28 | -0.41 | -1.01 | 40.63 | 40.88 | 40.21 | 28422 |
| 1718750100 | 40.69 | -0.47 | -1.14 | 41.08 | 41.22 | 40.68 | 23938 |
| 1718663700 | 41.16 | -0.35 | -0.84 | 41.45 | 41.55 | 41.16 | 20084 |
| 1718404500 | 41.51 | -0.23 | -0.55 | 41.35 | 41.75 | 41.35 | 23840 |
| 1718318100 | 41.74 | -0.43 | -1.02 | 42.05 | 42.0548 | 41.215 | 18483 |
| 1718231700 | 42.17 | 0.1 | 0.24 | 42.47 | 42.65 | 42.11 | 22188 |
| 1718145300 | 42.07 | -0.13 | -0.31 | 42 | 42.43 | 41.9779 | 28804 |
| 1718058900 | 42.2 | 0.38 | 0.91 | 41.62 | 42.34 | 41.62 | 33626 |
| 1717799700 | 41.82 | -0.52 | -1.23 | 41.97 | 42.12 | 41.49 | 37632 |
| 1717713300 | 42.34 | -0.18 | -0.42 | 42.3 | 42.59 | 42.1404 | 19533 |
| 1717626900 | 42.52 | 0.22 | 0.52 | 42.48 | 42.56 | 42.07 | 19094 |
| 1717540500 | 42.3 | 0.03 | 0.07 | 41.95 | 42.42 | 41.8801 | 20441 |
| 1717454100 | 42.27 | 0.24 | 0.57 | 42.02 | 42.48 | 41.81 | 26184 |
| 1717194900 | 42.03 | 0.9 | 2.19 | 41.4 | 42.03 | 41.12 | 50790 |
| 1717108500 | 41.13 | 0.25 | 0.61 | 40.88 | 41.42 | 40.8 | 47253 |
| 1717022100 | 40.88 | -0.57 | -1.38 | 40.99 | 41.55 | 40.88 | 26862 |
| 1716935700 | 41.45 | 0.25 | 0.61 | 41.14 | 41.535 | 41.14 | 15109 |
| 1716590100 | 41.2 | 0.97 | 2.41 | 40.46 | 41.2 | 40.3 | 28969 |
| 1716503700 | 40.23 | -1.13 | -2.73 | 41.3 | 41.41 | 40.23 | 46834 |
| 1716417300 | 41.36 | -0.65 | -1.55 | 41.9 | 42.2 | 41.25 | 36191 |
| 1716330900 | 42.01 | 0.48 | 1.16 | 41.34 | 42.21 | 41.32 | 27981 |
| 1716244500 | 41.53 | -0.49 | -1.17 | 42 | 42.35 | 41.53 | 46687 |
| 1715985300 | 42.02 | 0.28 | 0.67 | 41.64 | 42.12 | 41.48 | 21954 |
| 1715898900 | 41.74 | 0.25 | 0.60 | 41.51 | 41.89 | 41.37 | 16570 |
| 1715812500 | 41.49 | 0.81 | 1.99 | 41.08 | 41.5 | 40.77 | 27545 |
| 1715726100 | 40.68 | -0.14 | -0.34 | 40.9 | 41.36 | 40.43 | 26992 |
| 1715639700 | 40.82 | -0.8 | -1.92 | 41.72 | 42 | 40.79 | 16714 |
| 1715380500 | 41.62 | -0.84 | -1.98 | 42.26 | 42.32 | 41.435 | 39326 |
| 1715294100 | 42.46 | 0.17 | 0.40 | 42.4 | 42.46 | 42 | 28299 |
| 1715207700 | 42.29 | 0.54 | 1.29 | 41.58 | 42.84 | 41.5 | 31013 |
| 1715121300 | 41.75 | 0.29 | 0.70 | 41.32 | 41.86 | 41.32 | 36288 |
| 1715034900 | 41.46 | -0.31 | -0.74 | 41.77 | 42.04 | 41.43 | 16735 |
| 1714775700 | 41.77 | 0.43 | 1.04 | 41.94 | 42 | 41.25 | 35801 |
| 1714689300 | 41.34 | 0.43 | 1.05 | 41.14 | 41.5978 | 40.7743 | 15568 |
| 1714602900 | 40.91 | 0.57 | 1.41 | 40.49 | 41.39 | 40.49 | 20665 |
| 1714516500 | 40.34 | -0.79 | -1.92 | 40.92 | 41.13 | 40.34 | 22585 |
| 1714430100 | 41.13 | -0.03 | -0.07 | 41.41 | 41.47 | 41 | 13748 |
| 1714170900 | 41.16 | -0.09 | -0.22 | 41.35 | 41.4046 | 41.0102 | 15577 |
| 1714084500 | 41.25 | 0.26 | 0.63 | 40.81 | 41.255 | 40.7 | 19615 |
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
