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 | 1.2 | 2.88253663224 | 41.63 | 45.455 | 41.36 | 953770 | 43.45765392 | CS |
| 4 | 7.74 | 22.0575662582 | 35.09 | 45.455 | 33.0875 | 955819 | 40.40637048 | CS |
| 12 | 16.7 | 63.9112131649 | 26.13 | 45.455 | 24.93 | 1280088 | 34.14352918 | CS |
| 26 | 22.03 | 105.913461538 | 20.8 | 45.455 | 20.08 | 1282585 | 29.45452263 | CS |
| 52 | 31.03 | 262.966101695 | 11.8 | 45.455 | 6.4 | 1179555 | 22.42015705 | CS |
| 156 | 23.13 | 117.411167513 | 19.7 | 45.455 | 4.3 | 583312 | 18.92597216 | CS |
| 260 | 19.38 | 82.6439232409 | 23.45 | 45.455 | 4.3 | 522322 | 19.01445368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 44.53 | 1.83 | 4.29 | 43.36 | 44.88 | 42.84 | 954919 |
| 1721946900 | 42.7 | -1.05 | -2.40 | 44.56 | 45.455 | 42.65 | 1972830 |
| 1721860500 | 43.75 | -0.28 | -0.64 | 43.47 | 44.47 | 43.06 | 721523 |
| 1721774100 | 44.03 | 0.84 | 1.94 | 43.16 | 44.38 | 42.91 | 621686 |
| 1721687700 | 43.19 | 1.72 | 4.15 | 41.63 | 43.47 | 41.36 | 796649 |
| 1721428500 | 41.47 | 0.08 | 0.19 | 41.46 | 42.465 | 41.13 | 530895 |
| 1721342100 | 41.39 | -0.09 | -0.22 | 41.91 | 43.64 | 41.02 | 1016064 |
| 1721255700 | 41.48 | -2.67 | -6.05 | 42.95 | 43.725 | 41.38 | 1018142 |
| 1721169300 | 44.15 | 0.81 | 1.87 | 43.26 | 44.33 | 42.9765 | 1169980 |
| 1721082900 | 43.34 | 1.8 | 4.33 | 41.22 | 44.12 | 40.78 | 1069495 |
| 1720823700 | 41.54 | -0.42 | -1.00 | 42.56 | 42.56 | 40.92 | 790563 |
| 1720737300 | 41.96 | 2.41 | 6.09 | 40.5 | 42.31 | 39.93 | 1278161 |
| 1720650900 | 39.55 | 2.34 | 6.29 | 37.44 | 39.6 | 36.47 | 1344100 |
| 1720564500 | 37.21 | 3.6 | 10.71 | 33.62 | 37.22 | 33.21 | 1306644 |
| 1720478100 | 33.61 | -0.79 | -2.30 | 34.69 | 35 | 33.0875 | 715349 |
| 1720218900 | 34.4 | 0.31 | 0.91 | 33.86 | 34.44 | 33.45 | 491243 |
| 1720040640 | 34.09 | -0.56 | -1.62 | 34.7 | 35.13 | 33.75 | 285965 |
| 1719959700 | 34.65 | -0.84 | -2.37 | 35.25 | 35.43 | 34.192 | 792759 |
| 1719873300 | 35.49 | 0.07 | 0.20 | 35.09 | 36.1789 | 34.87 | 1634572 |
| 1719614100 | 35.42 | 0 | 0.00 | 35.42 | 35.42 | 35.42 | 0 |
| 1719527700 | 35.42 | 1.5 | 4.42 | 34 | 35.55 | 33.3186 | 933559 |
| 1719441300 | 33.92 | 0.01 | 0.03 | 33.76 | 34.03 | 32.78 | 807200 |
| 1719354900 | 33.91 | -1.72 | -4.83 | 35.58 | 35.78 | 33.66 | 579878 |
| 1719268500 | 35.63 | 0.61 | 1.74 | 35.29 | 36.6 | 34.8233 | 998110 |
| 1719009300 | 35.02 | 2.63 | 8.12 | 32.65 | 35.15 | 32.5 | 3891817 |
| 1718922900 | 32.39 | -0.76 | -2.29 | 33.009999 | 33.03 | 32.03 | 535789 |
| 1718750100 | 33.15 | 1.36 | 4.28 | 31.92 | 33.53 | 31.52 | 646324 |
| 1718663700 | 31.79 | -1.28 | -3.87 | 33 | 33.205 | 31.535 | 553357 |
| 1718404500 | 33.07 | -0.62 | -1.84 | 33 | 33.4 | 32.64 | 579154 |
| 1718318100 | 33.69 | 0.68 | 2.06 | 33.159999 | 34.09 | 32.93 | 567950 |
| 1718231700 | 33.009999 | 2.05 | 6.62 | 32.53 | 34.74 | 32.255 | 1816703 |
| 1718145300 | 30.96 | -0.54 | -1.71 | 31.03 | 31.86 | 30.785 | 674067 |
| 1718058900 | 31.5 | 0.56 | 1.81 | 30.51 | 31.56 | 29.75 | 1037787 |
| 1717799700 | 30.94 | -1.57 | -4.83 | 32.08 | 32.72 | 30.57 | 718663 |
| 1717713300 | 32.509999 | -0.38 | -1.16 | 32.85 | 33.06 | 31.97 | 513493 |
| 1717626900 | 32.89 | 1.5 | 4.78 | 31.62 | 32.939999 | 31.14 | 819814 |
| 1717540500 | 31.39 | -0.02 | -0.06 | 31.41 | 31.72 | 30.37 | 915257 |
| 1717454100 | 31.41 | -0.47 | -1.47 | 32.119999 | 32.32 | 30.77 | 1032704 |
| 1717194900 | 31.88 | 0.68 | 2.18 | 31.25 | 32.04 | 30.945 | 1655870 |
| 1717108500 | 31.2 | 0.12 | 0.39 | 31.42 | 32.06 | 30.79 | 1995974 |
| 1717022100 | 31.08 | 1.07 | 3.57 | 29.57 | 31.39 | 29.41 | 1359149 |
| 1716935700 | 30.01 | -1.21 | -3.88 | 31.51 | 31.92 | 29.47 | 2236412 |
| 1716590100 | 31.22 | -0.03 | -0.10 | 31.52 | 32.03 | 30.87 | 958349 |
| 1716503700 | 31.25 | -0.28 | -0.89 | 31.95 | 32.0599 | 30.93 | 2640424 |
| 1716417300 | 31.53 | -1.1 | -3.37 | 31.63 | 32.39 | 30.23 | 6693156 |
| 1716330900 | 32.63 | -2.75 | -7.77 | 35.663 | 35.98 | 32.14 | 2275678 |
| 1716244500 | 35.38 | 7.7 | 27.82 | 31.7 | 35.66 | 30.61 | 4589317 |
| 1715985300 | 27.68 | -1.07 | -3.72 | 28.51 | 28.51 | 27.04 | 1318229 |
| 1715898900 | 28.75 | -0.63 | -2.14 | 27.23 | 29.09 | 27.06 | 1120645 |
| 1715812500 | 29.38 | 1.22 | 4.33 | 28.69 | 29.8799 | 28.38 | 1011703 |
| 1715726100 | 28.16 | 1.54 | 5.79 | 26.91 | 28.43 | 26.47 | 650219 |
| 1715639700 | 26.62 | 0.62 | 2.38 | 26.31 | 28 | 26.215 | 959621 |
| 1715380500 | 26 | 0.05 | 0.19 | 25.96 | 26.48 | 25.07 | 538839 |
| 1715294100 | 25.95 | 0.26 | 1.01 | 25.8 | 26.43 | 25.7 | 1008522 |
| 1715207700 | 25.69 | 0.04 | 0.16 | 25.41 | 25.7 | 24.93 | 464282 |
| 1715121300 | 25.65 | -0.6 | -2.29 | 26.14 | 26.39 | 25.37 | 496811 |
| 1715034900 | 26.25 | 0.17 | 0.65 | 26.13 | 26.55 | 25.4 | 646639 |
| 1714775700 | 26.08 | 0.08 | 0.31 | 26 | 27.31 | 25.87 | 761929 |
| 1714689300 | 26 | 0.17 | 0.66 | 26.34 | 27.11 | 24.79 | 935703 |
| 1714602900 | 25.83 | 0.52 | 2.05 | 25.21 | 27.29 | 25.21 | 1351377 |
| 1714516500 | 25.31 | -0.15 | -0.59 | 26.44 | 26.44 | 25.02 | 586896 |
| 1714430100 | 25.46 | 0.73 | 2.95 | 24.67 | 25.87 | 24.67 | 603406 |
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
