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 | -0.7 | -1.62828564783 | 42.99 | 46.86 | 40.05 | 159570 | 43.42106655 | CS |
| 4 | -1.06 | -2.44521337947 | 43.35 | 52.41 | 33.5 | 295308 | 42.82025042 | CS |
| 12 | -7.59 | -15.2165196472 | 49.88 | 60.12 | 33.5 | 299628 | 47.31106179 | CS |
| 26 | -12.57 | -22.9128691214 | 54.86 | 60.12 | 17.04 | 400694 | 37.71791641 | CS |
| 52 | -31.08 | -42.3606378629 | 73.37 | 93.8 | 17.04 | 234479 | 48.76771547 | CS |
| 156 | 21.56 | 104.003859141 | 20.73 | 93.8 | 8 | 177013 | 46.81127136 | CS |
| 260 | 0 | 0 | 0 | 43.26 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 42.29 | 1.3 | 3.17 | 41.09 | 42.34 | 40.05 | 90588 |
| 1726094100 | 40.99 | -1.8 | -4.21 | 42.71 | 42.71 | 40.4175 | 143430 |
| 1726007700 | 42.79 | 0.5 | 1.18 | 42.3 | 43.26 | 42.0421 | 239961 |
| 1725921300 | 42.29 | 0.7 | 1.68 | 42.07 | 43.2 | 41.67 | 157175 |
| 1725662100 | 41.59 | -0.91 | -2.14 | 42.66 | 42.66 | 40.955 | 93288 |
| 1725575700 | 42.5 | 0.71 | 1.70 | 41.37 | 42.72 | 41.26 | 77381 |
| 1725489300 | 41.79 | -0.41 | -0.97 | 41.72 | 42.98 | 41.21 | 139161 |
| 1725402900 | 42.2 | -3.62 | -7.90 | 45.85 | 45.85 | 41.43 | 516143 |
| 1725057300 | 45.82 | 1.3 | 2.92 | 44.97 | 45.85 | 44.56 | 151878 |
| 1724970900 | 44.52 | -1.67 | -3.62 | 46.68 | 46.86 | 43.62 | 216564 |
| 1724884500 | 46.19 | -0.08 | -0.17 | 46.1 | 46.43 | 45.68 | 115122 |
| 1724798100 | 46.27 | 0.19 | 0.41 | 45.75 | 46.451 | 45.3701 | 97144 |
| 1724711700 | 46.08 | 0.43 | 0.94 | 45.85 | 46.27 | 44.85 | 121659 |
| 1724452500 | 45.65 | 2.32 | 5.35 | 43.91 | 46.04 | 43.62 | 100114 |
| 1724366100 | 43.33 | -0.72 | -1.63 | 44.4 | 44.4 | 42.48 | 110400 |
| 1724279700 | 44.05 | -0.01 | -0.02 | 44.29 | 44.9299 | 43.35 | 143781 |
| 1724193300 | 44.06 | 0.28 | 0.64 | 43.8 | 44.25 | 42.39 | 184610 |
| 1724106900 | 43.78 | 1.56 | 3.69 | 42.36 | 43.85 | 42.2 | 109596 |
| 1723847700 | 42.22 | -1.05 | -2.43 | 42.98 | 43.79 | 42.11 | 141646 |
| 1723761300 | 43.27 | 1.76 | 4.24 | 42.99 | 43.84 | 42.47 | 163714 |
| 1723674900 | 41.51 | -0.88 | -2.08 | 42.4 | 42.875 | 41.03 | 173992 |
| 1723588500 | 42.39 | 1.35 | 3.29 | 41.1 | 44.29 | 41.1 | 356724 |
| 1723502100 | 41.04 | -0.45 | -1.08 | 41.79 | 43.83 | 40.89 | 238439 |
| 1723242900 | 41.49 | 2.5 | 6.41 | 39.39 | 42.44 | 38.71 | 724111 |
| 1723156500 | 38.99 | 3.43 | 9.65 | 35.92 | 39.25 | 35.7 | 405219 |
| 1723070100 | 35.56 | -0.97 | -2.66 | 33.69 | 38.54 | 33.509999 | 1041818 |
| 1722983700 | 36.53 | 2.13 | 6.19 | 34.98 | 36.86 | 34.01 | 754955 |
| 1722897300 | 34.4 | -3.19 | -8.49 | 34.31 | 35.91 | 33.5 | 492443 |
| 1722638100 | 37.59 | -4.92 | -11.57 | 41.21 | 41.26 | 37.09 | 591861 |
| 1722551700 | 42.51 | -1.93 | -4.34 | 44.22 | 44.46 | 41.15 | 246480 |
| 1722465300 | 44.44 | -0.95 | -2.09 | 45.58 | 46.28 | 43.77 | 199480 |
| 1722378900 | 45.39 | -1.67 | -3.55 | 47.24 | 47.24 | 44.89 | 186408 |
| 1722292500 | 47.06 | -1.14 | -2.37 | 48.2 | 49.01 | 46.755 | 217651 |
| 1722033300 | 48.2 | 0.06 | 0.12 | 50.19 | 50.38 | 48.15 | 163548 |
| 1721946900 | 48.14 | 0.36 | 0.75 | 47.891 | 49.54 | 47.31 | 244695 |
| 1721860500 | 47.78 | -0.23 | -0.48 | 48.0283 | 49 | 47.26 | 258684 |
| 1721774100 | 48.01 | 0.73 | 1.54 | 46.92 | 48.36 | 46.88 | 186615 |
| 1721687700 | 47.28 | 1.81 | 3.98 | 45.85 | 47.355 | 44.75 | 184830 |
| 1721428500 | 45.47 | -0.97 | -2.09 | 46.19 | 47.2244 | 44.33 | 183561 |
| 1721342100 | 46.44 | -1.08 | -2.27 | 47.77 | 48.77 | 45.45 | 349110 |
| 1721255700 | 47.52 | -1.47 | -3.00 | 50.57 | 51.4099 | 47.52 | 644157 |
| 1721169300 | 48.99 | 3.47 | 7.62 | 45.78 | 50.79 | 45.78 | 629889 |
| 1721082900 | 45.52 | 0.63 | 1.40 | 45.27 | 46.49 | 44.9 | 207894 |
| 1720823700 | 44.89 | -0.74 | -1.62 | 45.84 | 47 | 44.59 | 251917 |
| 1720737300 | 45.63 | 2.32 | 5.36 | 42.74 | 46.79 | 42.74 | 410698 |
| 1720650900 | 43.31 | -0.98 | -2.21 | 44.5 | 44.88 | 43.02 | 140282 |
| 1720564500 | 44.29 | -0.68 | -1.51 | 45 | 45.0662 | 44.02 | 280375 |
| 1720478100 | 44.97 | 1.74 | 4.02 | 43.92 | 45.47 | 43.405 | 248514 |
| 1720218900 | 43.23 | -0.5 | -1.14 | 43.8 | 44.76 | 42.73 | 212384 |
| 1720040640 | 43.73 | 0.98 | 2.29 | 42.8 | 43.81 | 42.61 | 78696 |
| 1719959700 | 42.75 | -0.59 | -1.36 | 44.03 | 44.1 | 42.53 | 245107 |
| 1719873300 | 43.34 | -2.1 | -4.62 | 45.23 | 45.8 | 42.37 | 408116 |
| 1719614100 | 45.44 | 1.56 | 3.56 | 44.39 | 45.5 | 44.03 | 300529 |
| 1719527700 | 43.88 | 0.29 | 0.67 | 43.14 | 44.46 | 42.93 | 250453 |
| 1719441300 | 43.59 | -0.94 | -2.11 | 44.36 | 46.09 | 43.16 | 397653 |
| 1719354900 | 44.53 | -0.01 | -0.02 | 44.57 | 45.61 | 43.95 | 488245 |
| 1719268500 | 44.54 | 3.08 | 7.43 | 41.5 | 45.53 | 41.47 | 638989 |
| 1719009300 | 41.46 | -1.27 | -2.97 | 42.93 | 42.99 | 40.94 | 723556 |
| 1718922900 | 42.73 | -0.77 | -1.77 | 43.35 | 43.86 | 42.4 | 214389 |
| 1718750100 | 43.5 | 0.29 | 0.67 | 43.62 | 43.72 | 42.36 | 333601 |
| 1718663700 | 43.21 | -1.27 | -2.86 | 44.75 | 45.32 | 42.74 | 664183 |
| 1718404500 | 44.48 | -0.24 | -0.54 | 44.41 | 45.78 | 43.33 | 569228 |
| 1718318100 | 44.72 | -2.71 | -5.71 | 47.19 | 47.19 | 44.02 | 306745 |
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
