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 | 3.22 | 7.72738180946 | 41.67 | 45.03 | 41.13 | 1258262 | 42.65657791 | CS |
| 4 | 4.09 | 10.0245098039 | 40.8 | 45.03 | 40.57 | 1760379 | 41.79369665 | CS |
| 12 | -1.27 | -2.75129982669 | 46.16 | 46.755 | 39.72 | 2033029 | 42.63756245 | CS |
| 26 | -1.86 | -3.97860962567 | 46.75 | 53.68 | 39.72 | 1755248 | 46.10482328 | CS |
| 52 | -13.29 | -22.8429013407 | 58.18 | 59.245 | 39.72 | 1642374 | 47.26389949 | CS |
| 156 | -5.28 | -10.52421766 | 50.17 | 60.4299 | 39.72 | 1584515 | 50.87421647 | CS |
| 260 | 18.05 | 67.2503725782 | 26.84 | 60.4299 | 13.31 | 1854303 | 41.71194716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 43.81 | 0.01 | 0.02 | 43.57 | 44.405 | 43.36 | 1340684 |
| 1720823700 | 43.8 | 1.14 | 2.67 | 43 | 44.035 | 42.84 | 1194119 |
| 1720737300 | 42.66 | 0.9 | 2.16 | 41.87 | 42.81 | 41.85 | 1274931 |
| 1720650900 | 41.76 | 0.51 | 1.24 | 41.37 | 41.78 | 41.13 | 1140901 |
| 1720564500 | 41.25 | -0.51 | -1.22 | 41.67 | 42.05 | 41.225 | 1345958 |
| 1720478100 | 41.76 | 0.31 | 0.75 | 41.56 | 42.17 | 41.455 | 1786953 |
| 1720218900 | 41.45 | -0.1 | -0.24 | 41.4 | 41.59 | 41 | 2904391 |
| 1720040640 | 41.55 | -0.44 | -1.05 | 41.96 | 42.24 | 41.46 | 1330454 |
| 1719959700 | 41.99 | 0.49 | 1.18 | 41.56 | 42.195 | 41.49 | 1684117 |
| 1719873300 | 41.5 | 0.03 | 0.07 | 41.74 | 41.98 | 41.285 | 2243926 |
| 1719614100 | 41.47 | 0 | 0.00 | 41.47 | 41.47 | 41.47 | 0 |
| 1719527700 | 41.47 | -0.17 | -0.41 | 41.75 | 41.78 | 40.95 | 1684894 |
| 1719441300 | 41.64 | 0.15 | 0.36 | 41.23 | 41.69 | 40.97 | 2105848 |
| 1719354900 | 41.49 | -0.48 | -1.14 | 41.72 | 41.82 | 41.23 | 1411339 |
| 1719268500 | 41.97 | 0.31 | 0.74 | 41.82 | 42.445 | 41.665 | 1218125 |
| 1719009300 | 41.66 | 0.17 | 0.41 | 41.42 | 41.85 | 41.065 | 3768167 |
| 1718922900 | 41.49 | 0.48 | 1.17 | 40.91 | 41.71 | 40.8 | 1240392 |
| 1718750100 | 41.01 | 0.27 | 0.66 | 40.8 | 41.34 | 40.57 | 1613634 |
| 1718663700 | 40.74 | 0.45 | 1.12 | 40.3 | 40.85 | 40 | 3679495 |
| 1718404500 | 40.29 | -0.95 | -2.30 | 40.9 | 40.9 | 39.72 | 1735951 |
| 1718318100 | 41.24 | -0.46 | -1.10 | 41.41 | 41.5599 | 40.97 | 1061039 |
| 1718231700 | 41.7 | -0.09 | -0.22 | 42.23 | 42.39 | 41.36 | 2081674 |
| 1718145300 | 41.79 | -0.23 | -0.55 | 41.8 | 41.995 | 41.47 | 1570445 |
| 1718058900 | 42.02 | -0.19 | -0.45 | 42.08 | 42.38 | 41.91 | 1291795 |
| 1717799700 | 42.21 | 0.07 | 0.17 | 41.91 | 42.35 | 41.78 | 844479 |
| 1717713300 | 42.14 | -0.07 | -0.17 | 42.03 | 42.33 | 41.78 | 1215813 |
| 1717626900 | 42.21 | 0.13 | 0.31 | 42.15 | 42.26 | 41.67 | 1084225 |
| 1717540500 | 42.08 | -0.99 | -2.30 | 42.8 | 42.835 | 41.91 | 1506405 |
| 1717454100 | 43.07 | 0.04 | 0.09 | 43.03 | 43.2 | 42.72 | 1323043 |
| 1717194900 | 43.03 | 1.11 | 2.65 | 42.12 | 43.15 | 41.69 | 3409124 |
| 1717108500 | 41.92 | 0.32 | 0.77 | 41.74 | 42.36 | 41.74 | 2253154 |
| 1717022100 | 41.6 | -1.38 | -3.21 | 42.48 | 42.74 | 41.415 | 1726375 |
| 1716935700 | 42.98 | 0.06 | 0.14 | 42.87 | 43.66 | 42.78 | 1565556 |
| 1716590100 | 42.92 | 0.52 | 1.23 | 42.69 | 43.06 | 42.5 | 1671605 |
| 1716503700 | 42.4 | -1.52 | -3.46 | 43.75 | 43.77 | 42.365 | 1980668 |
| 1716417300 | 43.92 | -0.58 | -1.30 | 44.56 | 44.71 | 43.85 | 1465514 |
| 1716330900 | 44.5 | -0.26 | -0.58 | 44.65 | 44.84 | 44.36 | 1411171 |
| 1716244500 | 44.76 | 0.09 | 0.20 | 44.71 | 45.62 | 44.641 | 1798141 |
| 1715985300 | 44.67 | 0.52 | 1.18 | 44.2 | 44.71 | 43.83 | 5093432 |
| 1715898900 | 44.15 | -0.03 | -0.07 | 44.19 | 44.355 | 43.71 | 1885538 |
| 1715812500 | 44.18 | -0.05 | -0.11 | 44.13 | 44.4 | 43.74 | 1719875 |
| 1715726100 | 44.23 | -0.32 | -0.72 | 44.9 | 44.9 | 43.98 | 1317845 |
| 1715639700 | 44.55 | 0.34 | 0.77 | 44.53 | 44.93 | 44.35 | 1041561 |
| 1715380500 | 44.21 | -0.11 | -0.25 | 44.34 | 44.45 | 44.085 | 828637 |
| 1715294100 | 44.32 | 0.37 | 0.84 | 44.07 | 44.33 | 43.73 | 1523172 |
| 1715207700 | 43.95 | -0.49 | -1.10 | 44.09 | 44.2 | 43.88 | 1226476 |
| 1715121300 | 44.44 | -0.29 | -0.65 | 44.71 | 44.9017 | 44.245 | 1790310 |
| 1715034900 | 44.73 | 0.88 | 2.01 | 44.16 | 44.76 | 43.87 | 1665595 |
| 1714775700 | 43.85 | 0.51 | 1.18 | 43.47 | 44.06 | 43.47 | 2405128 |
| 1714689300 | 43.34 | 0.21 | 0.49 | 43.27 | 43.65 | 43.2 | 2116684 |
| 1714602900 | 43.13 | 0 | 0.00 | 42.89 | 44.06 | 42.84 | 2424816 |
| 1714516500 | 43.13 | -0.63 | -1.44 | 43.5 | 43.89 | 43.045 | 2766333 |
| 1714430100 | 43.76 | 0.12 | 0.27 | 43.95 | 44.18 | 43.475 | 1764694 |
| 1714170900 | 43.64 | 0.72 | 1.68 | 42.82 | 44.03 | 42.8 | 2390775 |
| 1714084500 | 42.92 | -0.36 | -0.83 | 43.34 | 43.8 | 42.7 | 2404357 |
| 1713998100 | 43.28 | 1.63 | 3.91 | 41.5 | 43.32 | 41.3 | 5642383 |
| 1713911700 | 41.65 | -7.28 | -14.88 | 46.16 | 46.755 | 41.46 | 9656045 |
| 1713825300 | 48.93 | -0.19 | -0.39 | 49.23 | 49.5 | 48.84 | 1855000 |
| 1713566100 | 49.12 | 0.54 | 1.11 | 48.75 | 49.31 | 48.63 | 1506365 |
| 1713479700 | 48.58 | 0.67 | 1.40 | 48.38 | 48.97 | 48.21 | 1640018 |
| 1713393300 | 47.91 | -0.53 | -1.09 | 48.96 | 49.02 | 47.85 | 1111000 |
| 1713306900 | 48.44 | -0.59 | -1.20 | 48.76 | 48.9 | 48.42 | 1421521 |
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
