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 | -0.49 | -1.15976331361 | 42.25 | 42.25 | 41.58 | 471760 | 41.86928551 | CS |
| 4 | -0.2 | -0.47664442326 | 41.96 | 42.44 | 41.58 | 482934 | 41.98452819 | CS |
| 12 | 15.34 | 58.0620741862 | 26.42 | 42.44 | 25.17 | 385463 | 41.36141527 | CS |
| 26 | 7.85 | 23.1495134179 | 33.91 | 42.44 | 25.17 | 209228 | 39.37051121 | CS |
| 52 | 9.79 | 30.6224585549 | 31.97 | 42.44 | 25.17 | 138829 | 38.11673343 | CS |
| 156 | -12.86 | -23.5444891981 | 54.62 | 62.27 | 16 | 91956 | 34.94841373 | CS |
| 260 | 2.56 | 6.5306122449 | 39.2 | 62.27 | 16 | 80375 | 37.41458312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 41.66 | -0.13 | -0.31 | 41.74 | 41.77 | 41.58 | 463893 |
| 1721342100 | 41.79 | -0.16 | -0.38 | 41.95 | 41.98 | 41.71 | 705129 |
| 1721255700 | 41.95 | -0.16 | -0.38 | 42.11 | 42.13 | 41.925 | 420004 |
| 1721169300 | 42.11 | 0.14 | 0.33 | 42.05 | 42.11 | 41.85 | 296892 |
| 1721082900 | 41.97 | -0.2 | -0.47 | 42.25 | 42.25 | 41.73 | 472881 |
| 1720823700 | 42.17 | 0 | 0.00 | 42.21 | 42.21 | 42.105 | 175431 |
| 1720737300 | 42.17 | 0.07 | 0.17 | 42.2 | 42.2 | 42.04 | 204965 |
| 1720650900 | 42.1 | -0.14 | -0.33 | 42.32 | 42.32 | 42.02 | 617442 |
| 1720564500 | 42.24 | 0.2 | 0.48 | 42.05 | 42.44 | 42.05 | 646541 |
| 1720478100 | 42.04 | 0.07 | 0.17 | 41.97 | 42.05 | 41.94 | 510330 |
| 1720218900 | 41.97 | -0.01 | -0.02 | 41.94 | 41.97 | 41.89 | 387379 |
| 1720040640 | 41.98 | 0.01 | 0.02 | 41.93 | 42 | 41.905 | 142547 |
| 1719959700 | 41.97 | 0.07 | 0.17 | 41.93 | 41.985 | 41.86 | 412527 |
| 1719873300 | 41.9 | -0.14 | -0.33 | 41.98 | 42.05 | 41.805 | 676496 |
| 1719614100 | 42.04 | 0.07 | 0.17 | 41.95 | 42.04 | 41.93 | 946034 |
| 1719527700 | 41.97 | 0.01 | 0.02 | 41.96 | 41.99 | 41.94 | 491589 |
| 1719441300 | 41.96 | 0 | 0.00 | 41.94 | 41.98 | 41.9 | 645149 |
| 1719354900 | 41.96 | 0 | 0.00 | 41.95 | 42 | 41.93 | 408531 |
| 1719268500 | 41.96 | 0.02 | 0.05 | 41.96 | 42 | 41.93 | 551987 |
| 1719009300 | 41.94 | -0.01 | -0.02 | 41.95 | 41.96 | 41.91 | 550750 |
| 1718922900 | 41.95 | 0.01 | 0.02 | 41.95 | 41.99 | 41.93 | 284164 |
| 1718750100 | 41.94 | 0.03 | 0.07 | 41.95 | 41.98 | 41.85 | 332504 |
| 1718663700 | 41.91 | -0.04 | -0.10 | 41.93 | 41.97 | 41.85 | 455071 |
| 1718404500 | 41.95 | -0.05 | -0.12 | 41.95 | 42 | 41.9 | 335094 |
| 1718318100 | 42 | 0.08 | 0.19 | 41.92 | 42.01 | 41.79 | 221193 |
| 1718231700 | 41.92 | 0.07 | 0.17 | 41.85 | 42.085 | 41.85 | 479402 |
| 1718145300 | 41.85 | -0.01 | -0.02 | 41.92 | 41.94 | 41.8 | 565852 |
| 1718058900 | 41.86 | -0.09 | -0.21 | 41.99 | 42.05 | 41.78 | 410513 |
| 1717799700 | 41.95 | -0.01 | -0.02 | 41.94 | 42 | 41.93 | 362664 |
| 1717713300 | 41.96 | -0.03 | -0.07 | 41.98 | 42.015 | 41.9 | 311802 |
| 1717626900 | 41.99 | 0.02 | 0.05 | 42 | 42.06 | 41.96 | 379234 |
| 1717540500 | 41.97 | -0.08 | -0.19 | 42.06 | 42.08 | 41.86 | 931655 |
| 1717454100 | 42.05 | -0.01 | -0.02 | 42.09 | 42.15 | 42.01 | 768826 |
| 1717194900 | 42.06 | -0.03 | -0.07 | 42.08 | 42.16 | 42 | 706693 |
| 1717108500 | 42.09 | -0.01 | -0.02 | 42.11 | 42.22 | 42.06 | 1203949 |
| 1717022100 | 42.1 | 7 | 19.94 | 42.3 | 42.36 | 42.05 | 2897500 |
| 1716935700 | 35.1 | 0.72 | 2.09 | 34.18 | 35.38 | 34.18 | 41378 |
| 1716590100 | 34.38 | 0.16 | 0.47 | 34.45 | 34.45 | 34.15 | 22389 |
| 1716503700 | 34.22 | -1.05 | -2.98 | 35.22 | 35.36 | 34.03 | 30738 |
| 1716417300 | 35.27 | 0.38 | 1.09 | 34.73 | 35.83 | 34.73 | 32515 |
| 1716330900 | 34.89 | -0.17 | -0.48 | 34.91 | 35.219 | 34.21 | 20835 |
| 1716244500 | 35.06 | 0.44 | 1.27 | 34.52 | 35.25 | 33.865 | 67031 |
| 1715985300 | 34.62 | 0.54 | 1.58 | 34.38 | 34.8 | 34.145 | 36940 |
| 1715898900 | 34.08 | 0.52 | 1.55 | 33.72 | 34.24 | 33.479999 | 38885 |
| 1715812500 | 33.56 | 0.56 | 1.70 | 33.34 | 34.16 | 32.979999 | 183250 |
| 1715726100 | 33 | 0.55 | 1.69 | 32.61 | 33.36 | 32.4 | 56626 |
| 1715639700 | 32.45 | 0.29 | 0.90 | 32.35 | 32.74 | 31.96 | 50046 |
| 1715380500 | 32.159999 | -0.16 | -0.50 | 32.25 | 32.619999 | 31.6819 | 30336 |
| 1715294100 | 32.32 | 0.73 | 2.31 | 31.48 | 32.75 | 31.48 | 51108 |
| 1715207700 | 31.59 | -0.28 | -0.88 | 31.47 | 31.69 | 30.98 | 32312 |
| 1715121300 | 31.87 | -0.61 | -1.88 | 32.479999 | 32.775 | 31.6548 | 32406 |
| 1715034900 | 32.479999 | -0.01 | -0.03 | 32.5 | 32.674999 | 31.88 | 54228 |
| 1714775700 | 32.49 | -2.06 | -5.96 | 35.21 | 35.21 | 32.335 | 90444 |
| 1714689300 | 34.55 | 1.22 | 3.66 | 34.36 | 35.5 | 32.89 | 380996 |
| 1714602900 | 33.33 | 7.64 | 29.74 | 27.88 | 34.36 | 27 | 256566 |
| 1714516500 | 25.69 | -0.16 | -0.62 | 25.54 | 25.87 | 25.17 | 65825 |
| 1714430100 | 25.85 | -0.32 | -1.22 | 26.42 | 26.67 | 25.76 | 23946 |
| 1714170900 | 26.17 | 0 | 0.00 | 26.25 | 26.6753 | 25.8 | 22671 |
| 1714084500 | 26.17 | 0.1 | 0.38 | 25.47 | 26.22 | 25.22 | 31659 |
| 1713998100 | 26.07 | -0.85 | -3.16 | 26.68 | 26.8601 | 25.85 | 62844 |
| 1713911700 | 26.92 | 1.53 | 6.03 | 25.56 | 27 | 25.35 | 52914 |
| 1713825300 | 25.39 | -1.1 | -4.15 | 26.52 | 26.95 | 25.26 | 116347 |
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
