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 | 1.23 | 2.91331122691 | 42.22 | 44.26 | 42.06 | 26381 | 42.69601142 | CS |
| 4 | 1.56 | 3.72403915016 | 41.89 | 44.26 | 41.5 | 36199 | 42.70004224 | CS |
| 12 | -0.72 | -1.63006565542 | 44.17 | 46.65 | 41.4 | 35801 | 43.33541372 | CS |
| 26 | 1.68 | 4.02202537706 | 41.77 | 46.65 | 39.88 | 33098 | 43.02070227 | CS |
| 52 | 4.41 | 11.2961065574 | 39.04 | 46.65 | 36.78 | 34836 | 42.19316416 | CS |
| 156 | 12.31 | 39.5311496468 | 31.14 | 54.94 | 24.5 | 53747 | 35.0917841 | CS |
| 260 | 13.58 | 45.463675929 | 29.87 | 54.94 | 13.59 | 59962 | 29.85494123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730936100 | 44.21 | 1.06 | 2.46 | 42.95 | 46.04 | 42.95 | 80296 |
| 1730849700 | 43.15 | 0.19 | 0.44 | 42.9 | 43.43 | 42.9 | 25832 |
| 1730763300 | 42.96 | 0.29 | 0.68 | 42.53 | 43.11 | 42.517 | 23842 |
| 1730500500 | 42.67 | 0.61 | 1.45 | 42.3 | 42.865 | 42.3 | 30974 |
| 1730414100 | 42.06 | -0.67 | -1.57 | 42.6 | 42.68 | 42.06 | 28625 |
| 1730327700 | 42.73 | 0.37 | 0.87 | 42.22 | 42.9 | 42.22 | 20929 |
| 1730241300 | 42.36 | -0.41 | -0.96 | 42.62 | 42.72 | 42.15 | 27321 |
| 1730154900 | 42.77 | 0.1 | 0.23 | 43.06 | 43.21 | 42.73 | 26305 |
| 1729895700 | 42.67 | -0.36 | -0.84 | 43.04 | 43.215 | 42.62 | 20147 |
| 1729809300 | 43.03 | -0.53 | -1.22 | 43.66 | 43.66 | 42.925 | 16115 |
| 1729722900 | 43.56 | 0.45 | 1.04 | 43.09 | 43.85 | 42.8501 | 49420 |
| 1729636500 | 43.11 | 0.26 | 0.61 | 42.71 | 43.12 | 42.3044 | 22964 |
| 1729550100 | 42.85 | -0.04 | -0.09 | 42.78 | 43.31 | 42.67 | 29211 |
| 1729290900 | 42.89 | -1.08 | -2.46 | 43.97 | 43.97 | 42.54 | 57613 |
| 1729204500 | 43.97 | 0.59 | 1.36 | 43.44 | 43.97 | 43.3886 | 38223 |
| 1729118100 | 43.38 | 0.24 | 0.56 | 43.3 | 43.42 | 42.98 | 49731 |
| 1729031700 | 43.14 | 0.98 | 2.32 | 42.33 | 43.14 | 42.225 | 67225 |
| 1728945300 | 42.16 | 0.47 | 1.13 | 41.75 | 42.215 | 41.65 | 36709 |
| 1728686100 | 41.69 | 0.12 | 0.29 | 41.5 | 42.0494 | 41.5 | 50010 |
| 1728599700 | 41.57 | -0.36 | -0.86 | 41.74 | 42.32 | 41.53 | 74809 |
| 1728513300 | 41.93 | -0.03 | -0.07 | 41.89 | 42.28 | 41.89 | 22335 |
| 1728426900 | 41.96 | 0.32 | 0.77 | 41.65 | 42.08 | 41.65 | 34631 |
| 1728340500 | 41.64 | -0.4 | -0.95 | 41.8 | 41.8 | 41.44 | 39595 |
| 1728081300 | 42.04 | -0.13 | -0.31 | 42.59 | 42.59 | 42.04 | 28283 |
| 1727994900 | 42.17 | -0.02 | -0.05 | 41.86 | 42.52 | 41.84 | 35793 |
| 1727908500 | 42.19 | 0.41 | 0.98 | 41.7415 | 42.22 | 41.635 | 39007 |
| 1727822100 | 41.78 | -0.37 | -0.88 | 41.95 | 41.97 | 41.4 | 36363 |
| 1727735520 | 42.15 | -0.5 | -1.17 | 42.6 | 42.68 | 41.91 | 65688 |
| 1727476500 | 42.65 | 0.15 | 0.35 | 42.52 | 43.2 | 42.48 | 71757 |
| 1727390100 | 42.5 | 0.04 | 0.09 | 42.77 | 42.8 | 42.31 | 51068 |
| 1727303700 | 42.46 | -0.25 | -0.59 | 42.6 | 42.64 | 42.24 | 128230 |
| 1727217300 | 42.71 | -0.49 | -1.13 | 43.3 | 43.3 | 42.5913 | 25229 |
| 1727130900 | 43.2 | -0.32 | -0.74 | 43.8 | 43.86 | 43.13 | 30208 |
| 1726871700 | 43.52 | -0.68 | -1.54 | 44 | 44.1499 | 43.29 | 122316 |
| 1726785300 | 44.2 | 0.26 | 0.59 | 43.94 | 44.77 | 43.94 | 55623 |
| 1726698900 | 43.94 | 0.2 | 0.46 | 43.5895 | 44.6 | 43.5895 | 44723 |
| 1726612500 | 43.74 | 0.14 | 0.32 | 43.88 | 44.14 | 43.66 | 29322 |
| 1726526100 | 43.6 | -0.04 | -0.09 | 43.89 | 43.89 | 43.55 | 33513 |
| 1726266900 | 43.64 | 0.59 | 1.37 | 43.3 | 43.72 | 43.3 | 16944 |
| 1726180500 | 43.05 | -0.23 | -0.53 | 43.36 | 43.415 | 42.89 | 17561 |
| 1726094100 | 43.28 | -0.55 | -1.25 | 43.62 | 43.65 | 43.185 | 14660 |
| 1726007700 | 43.83 | 0.18 | 0.41 | 43.51 | 43.9 | 43.44 | 20955 |
| 1725921300 | 43.65 | -0.03 | -0.07 | 43.61 | 44.055 | 43.61 | 17744 |
| 1725662100 | 43.68 | -0.57 | -1.29 | 44.1604 | 44.1604 | 43.52 | 11834 |
| 1725575700 | 44.25 | -0.57 | -1.27 | 44.82 | 44.82 | 44.1 | 15945 |
| 1725489300 | 44.82 | -0.29 | -0.64 | 44.98 | 45.1 | 44.755 | 13406 |
| 1725402900 | 45.11 | -0.49 | -1.07 | 45.24 | 45.5085 | 44.915 | 40387 |
| 1725057300 | 45.6 | -0.32 | -0.70 | 45.72 | 45.97 | 45.25 | 53129 |
| 1724970900 | 45.92 | -0.27 | -0.58 | 46.5 | 46.6199 | 45.88 | 22878 |
| 1724884500 | 46.19 | 0.5 | 1.09 | 45.56 | 46.55 | 45.56 | 28765 |
| 1724798100 | 45.69 | 0.17 | 0.37 | 45.5 | 45.92 | 45.35 | 17632 |
| 1724711700 | 45.52 | -0.72 | -1.56 | 46.23 | 46.5 | 45.5 | 21412 |
| 1724452500 | 46.24 | 0.3 | 0.65 | 46.14 | 46.65 | 46.03 | 60208 |
| 1724366100 | 45.94 | -0.17 | -0.37 | 46.05 | 46.37 | 45.94 | 26670 |
| 1724279700 | 46.11 | 0.35 | 0.76 | 45.99 | 46.3 | 45.815 | 21205 |
| 1724193300 | 45.76 | -0.1 | -0.22 | 45.66 | 45.83 | 45.36 | 19649 |
| 1724106900 | 45.86 | 1.04 | 2.32 | 45 | 45.88 | 44.92 | 15726 |
| 1723847700 | 44.82 | -0.21 | -0.47 | 45.14 | 45.2434 | 44.8124 | 12432 |
| 1723761300 | 45.03 | 0.59 | 1.33 | 44.55 | 45.1599 | 44.55 | 19340 |
| 1723674900 | 44.44 | 0.21 | 0.47 | 44.17 | 44.5 | 43.96 | 17925 |
| 1723588500 | 44.23 | -0.12 | -0.27 | 44.83 | 44.83 | 44.03 | 23259 |
| 1723502100 | 44.35 | -0.18 | -0.40 | 44.45 | 44.525 | 43.95 | 23395 |
| 1723242900 | 44.53 | -0.54 | -1.20 | 45.02 | 45.02 | 44.1179 | 20504 |
| 1723156500 | 45.07 | 1.15 | 2.62 | 44.67 | 45.07 | 43.525 | 61879 |
| 1723070100 | 43.92 | 0.42 | 0.97 | 43.81 | 44.41 | 43.58 | 31786 |
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
