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 | 3.86 | 8.90016140189 | 43.37 | 47.67 | 42.33 | 1842996 | 44.66927752 | CS |
| 4 | 6.64 | 16.3587090416 | 40.59 | 47.67 | 39.91 | 1530870 | 42.97319963 | CS |
| 12 | 8.17 | 20.9165386585 | 39.06 | 47.67 | 39.05 | 1548030 | 42.60081632 | CS |
| 26 | 3.65 | 8.37540156035 | 43.58 | 47.67 | 37.755 | 2409300 | 41.25877422 | CS |
| 52 | 15.8 | 50.2704422526 | 31.43 | 47.67 | 28.9 | 2656211 | 38.36268834 | CS |
| 156 | -4.3 | -8.34465359984 | 51.53 | 75.44 | 18.26 | 2383895 | 41.62831001 | CS |
| 260 | 1.1 | 2.38456535877 | 46.13 | 75.44 | 18.26 | 2292027 | 41.06915556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 47.23 | -0.19 | -0.40 | 47.44 | 47.67 | 47.02 | 1394751 |
| 1720737300 | 47.42 | 2.06 | 4.54 | 46.26 | 47.65 | 46.1235 | 2309128 |
| 1720650900 | 45.36 | 1.45 | 3.30 | 43.97 | 45.41 | 43.79 | 2407626 |
| 1720564500 | 43.91 | 1.32 | 3.10 | 42.47 | 43.98 | 42.33 | 1335807 |
| 1720478100 | 42.59 | 0.1 | 0.24 | 43.1 | 43.2504 | 42.52 | 1264749 |
| 1720218900 | 42.49 | -1.06 | -2.43 | 43.37 | 43.46 | 42.355 | 1945381 |
| 1720040640 | 43.55 | -0.42 | -0.96 | 43.85 | 44.08 | 43.51 | 1178275 |
| 1719959700 | 43.97 | 0.65 | 1.50 | 43.23 | 43.975 | 43.14 | 1203315 |
| 1719873300 | 43.32 | 1.26 | 3.00 | 43.03 | 43.82 | 43.03 | 1065422 |
| 1719614100 | 42.06 | 0 | 0.00 | 42.06 | 42.06 | 42.06 | 0 |
| 1719527700 | 42.06 | 0.21 | 0.50 | 41.83 | 42.12 | 41.41 | 875233 |
| 1719441300 | 41.85 | -0.14 | -0.33 | 41.68 | 41.88 | 41.43 | 778826 |
| 1719354900 | 41.99 | -0.46 | -1.08 | 42.24 | 42.51 | 41.45 | 1795640 |
| 1719268500 | 42.45 | 1.2 | 2.91 | 41.5 | 42.92 | 41.26 | 1328417 |
| 1719009300 | 41.25 | 0.08 | 0.19 | 41.11 | 41.28 | 40.53 | 2032482 |
| 1718922900 | 41.17 | -0.23 | -0.56 | 41.3 | 41.3 | 40.68 | 1473581 |
| 1718750100 | 41.4 | 0.14 | 0.34 | 41.07 | 41.5681 | 40.92 | 2047954 |
| 1718663700 | 41.26 | 0.51 | 1.25 | 40.63 | 41.29 | 39.91 | 1736453 |
| 1718404500 | 40.75 | -0.59 | -1.43 | 40.59 | 41.15 | 40.275 | 957291 |
| 1718318100 | 41.34 | -1.09 | -2.57 | 42.4 | 42.42 | 41.33 | 1377777 |
| 1718231700 | 42.43 | 1.73 | 4.25 | 41.94 | 42.7 | 41.79 | 2538157 |
| 1718145300 | 40.7 | -0.58 | -1.41 | 40.66 | 40.8 | 40.17 | 1517926 |
| 1718058900 | 41.28 | -0.26 | -0.63 | 41.21 | 41.42 | 40.4401 | 1296194 |
| 1717799700 | 41.54 | 0.5 | 1.22 | 40.58 | 41.575 | 40.58 | 1303488 |
| 1717713300 | 41.04 | 0.09 | 0.22 | 41.07 | 41.53 | 40.85 | 1104388 |
| 1717626900 | 40.95 | -0.18 | -0.44 | 41.56 | 41.56 | 40.86 | 1000796 |
| 1717540500 | 41.13 | -0.9 | -2.14 | 41.42 | 41.81 | 40.93 | 1094802 |
| 1717454100 | 42.03 | -1.16 | -2.69 | 43.45 | 43.54 | 41.68 | 1761648 |
| 1717194900 | 43.19 | 0.93 | 2.20 | 42.59 | 43.22 | 42.2 | 1455142 |
| 1717108500 | 42.26 | 0.57 | 1.37 | 42.2 | 42.43 | 41.72 | 736390 |
| 1717022100 | 41.69 | -0.83 | -1.95 | 41.72 | 41.82 | 40.98 | 1068052 |
| 1716935700 | 42.52 | -0.57 | -1.32 | 43.5 | 43.5 | 42.22 | 969234 |
| 1716590100 | 43.09 | 0.53 | 1.25 | 42.95 | 43.145 | 42.585 | 947256 |
| 1716503700 | 42.56 | -1.23 | -2.81 | 44.272 | 44.29 | 42.325 | 2472325 |
| 1716417300 | 43.79 | -0.25 | -0.57 | 43.65 | 44.03 | 43.27 | 1030523 |
| 1716330900 | 44.04 | 0.24 | 0.55 | 43.63 | 44.2 | 43.56 | 1089515 |
| 1716244500 | 43.8 | -1.16 | -2.58 | 44.84 | 45 | 43.725 | 1377667 |
| 1715985300 | 44.96 | 0.22 | 0.49 | 44.74 | 45.14 | 44.665 | 1229251 |
| 1715898900 | 44.74 | -0.36 | -0.80 | 44.9 | 45.225 | 44.71 | 1193462 |
| 1715812500 | 45.1 | 0.55 | 1.23 | 44.95 | 45.5399 | 44.52 | 1758870 |
| 1715726100 | 44.55 | 0.61 | 1.39 | 44.5 | 44.57 | 44.03 | 1345818 |
| 1715639700 | 43.94 | -0.38 | -0.86 | 44.61 | 44.7 | 43.9 | 1177440 |
| 1715380500 | 44.32 | 0.03 | 0.07 | 44.49 | 44.49 | 43.82 | 1061106 |
| 1715294100 | 44.29 | 0.16 | 0.36 | 44.06 | 44.485 | 43.84 | 1242529 |
| 1715207700 | 44.13 | 0.32 | 0.73 | 43.18 | 44.19 | 43.02 | 1158441 |
| 1715121300 | 43.81 | 0.11 | 0.25 | 43.98 | 44.27 | 43.69 | 1548516 |
| 1715034900 | 43.7 | 0.08 | 0.18 | 44.15 | 44.18 | 43.604 | 1530797 |
| 1714775700 | 43.62 | 0.9 | 2.11 | 43.69 | 44.17 | 43.235 | 2095638 |
| 1714689300 | 42.72 | 0.89 | 2.13 | 42.45 | 42.73 | 41.525 | 1871892 |
| 1714602900 | 41.83 | 1.05 | 2.57 | 41.08 | 42.63 | 40.995 | 1597723 |
| 1714516500 | 40.78 | -0.54 | -1.31 | 40.81 | 41.48 | 40.64 | 1429880 |
| 1714430100 | 41.32 | -0.44 | -1.05 | 42.03 | 42.215 | 41.12 | 1267868 |
| 1714170900 | 41.76 | 0.49 | 1.19 | 41.1 | 42.33 | 41.08 | 1970661 |
| 1714084500 | 41.27 | -0.9 | -2.13 | 41.55 | 41.98 | 40.83 | 1529668 |
| 1713998100 | 42.17 | 0.42 | 1.01 | 41.23 | 42.27 | 41.19 | 1922427 |
| 1713911700 | 41.75 | 0.43 | 1.04 | 41.46 | 42.115 | 41.11 | 2039831 |
| 1713825300 | 41.32 | 1.4 | 3.51 | 39.91 | 41.9 | 39.6264 | 4469866 |
| 1713566100 | 39.92 | 0.68 | 1.73 | 39.06 | 40.19 | 39.05 | 3285825 |
| 1713479700 | 39.24 | -0.12 | -0.30 | 39.42 | 39.96 | 39.09 | 2163556 |
| 1713393300 | 39.36 | -0.14 | -0.35 | 40.1 | 40.1 | 39.1 | 1714590 |
| 1713306900 | 39.5 | -0.91 | -2.25 | 39.96 | 40.06 | 39.24 | 1485036 |
| 1713220500 | 40.41 | -0.26 | -0.64 | 40.94 | 41.5 | 39.855 | 2125028 |
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
