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 | 2.3 | 5.38515570124 | 42.71 | 45.31 | 42.1 | 136714 | 43.34478849 | CS |
| 4 | 1.81 | 4.18981481481 | 43.2 | 45.33 | 41.47 | 140121 | 43.22885017 | CS |
| 12 | 1.93 | 4.4800371402 | 43.08 | 47.8 | 39.9 | 121308 | 43.64028329 | CS |
| 26 | 1.74 | 4.02126184423 | 43.27 | 51.57 | 38.5 | 147744 | 44.35892119 | CS |
| 52 | 10.53 | 30.5394431555 | 34.48 | 51.57 | 30.37 | 176585 | 41.64269193 | CS |
| 156 | 37.79 | 523.407202216 | 7.22 | 51.57 | 0.2401 | 940392 | 5.42557138 | CS |
| 260 | 41.16 | 1069.09090909 | 3.85 | 51.57 | 0.2401 | 923210 | 6.72957966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 45.01 | 1.9 | 4.41 | 43.27 | 45.31 | 42.795 | 114875 |
| 1743028800 | 43.11 | -0.06 | -0.14 | 43.39 | 43.65 | 42.5596 | 79803 |
| 1742942400 | 43.17 | -0.51 | -1.17 | 44.04 | 44.1 | 42.84 | 124225 |
| 1742856000 | 43.68 | 1.04 | 2.44 | 43.19 | 43.92 | 42.59 | 102089 |
| 1742596800 | 42.64 | -0.62 | -1.43 | 42.71 | 43.49 | 42.1 | 151120 |
| 1742510400 | 43.26 | -0.25 | -0.57 | 42.78 | 43.84 | 42.73 | 111043 |
| 1742424000 | 43.51 | -0.37 | -0.84 | 43.76 | 44.92 | 43.31 | 154029 |
| 1742337600 | 43.88 | 0.1 | 0.23 | 43.43 | 43.98 | 43.12 | 88335 |
| 1742251200 | 43.78 | 1.14 | 2.67 | 42.72 | 43.78 | 42.15 | 106009 |
| 1741992000 | 42.64 | 0.91 | 2.18 | 42.1 | 42.73 | 41.632 | 133166 |
| 1741905600 | 41.73 | -0.57 | -1.35 | 42.54 | 42.805 | 41.47 | 86890 |
| 1741819200 | 42.3 | -1.01 | -2.33 | 43.37 | 43.37 | 42.03 | 131855 |
| 1741732800 | 43.31 | -0.06 | -0.14 | 43.38 | 43.825 | 42.73 | 129378 |
| 1741646400 | 43.37 | -0.36 | -0.82 | 43.08 | 43.835 | 42.67 | 122881 |
| 1741390800 | 43.73 | 1 | 2.34 | 42.51 | 44.02 | 41.935 | 130177 |
| 1741304400 | 42.73 | -0.58 | -1.34 | 43.04 | 43.4 | 42.205 | 164973 |
| 1741218000 | 43.31 | 0.32 | 0.74 | 43.38 | 43.72 | 42.68 | 210487 |
| 1741131600 | 42.99 | -0.07 | -0.16 | 42.81 | 43.42 | 42.005 | 217555 |
| 1741045200 | 43.06 | -1.17 | -2.65 | 44.25 | 45.33 | 43 | 193178 |
| 1740786000 | 44.23 | 1.2 | 2.79 | 43.2 | 44.35 | 43.065 | 144750 |
| 1740699600 | 43.03 | -1.53 | -3.43 | 45.53 | 45.9269 | 43 | 193964 |
| 1740613200 | 44.56 | 1.72 | 4.01 | 42 | 44.75 | 42 | 164477 |
| 1740526800 | 42.84 | -0.4 | -0.93 | 43.29 | 43.47 | 42.648 | 153044 |
| 1740440400 | 43.24 | -1.17 | -2.63 | 44.49 | 44.6738 | 43.02 | 84574 |
| 1740181200 | 44.41 | -0.46 | -1.03 | 45.56 | 45.56 | 43.81 | 106642 |
| 1740094800 | 44.87 | -0.67 | -1.47 | 44.6 | 45.595 | 44.4 | 96890 |
| 1740008400 | 45.54 | -0.69 | -1.49 | 45.8 | 46.69 | 45 | 81318 |
| 1739922000 | 46.23 | -0.37 | -0.79 | 46.95 | 46.95 | 45.23 | 145730 |
| 1739576400 | 46.6 | -0.4 | -0.85 | 47 | 47.15 | 45.46 | 81589 |
| 1739490000 | 47 | 0.64 | 1.38 | 46.48 | 47.8 | 45.5025 | 156812 |
| 1739403600 | 46.36 | 2.36 | 5.36 | 43.26 | 47.23 | 40.31 | 297142 |
| 1739317200 | 44 | -0.09 | -0.20 | 43.64 | 44.79 | 43.58 | 168396 |
| 1739230800 | 44.09 | -0.45 | -1.01 | 44.59 | 44.89 | 43.755 | 114698 |
| 1738971600 | 44.54 | 0.61 | 1.39 | 43.72 | 44.58 | 43.103 | 116502 |
| 1738885200 | 43.93 | 0.93 | 2.16 | 43.46 | 44 | 43.15 | 133141 |
| 1738798800 | 43 | 0.46 | 1.08 | 42.87 | 43.335 | 42.26 | 87179 |
| 1738712400 | 42.54 | 0.48 | 1.14 | 42 | 42.7699 | 41.93 | 71649 |
| 1738626000 | 42.06 | -1.23 | -2.84 | 42.65 | 42.65 | 41.97 | 68851 |
| 1738366800 | 43.29 | -0.17 | -0.39 | 43.52 | 43.74 | 42.78 | 120001 |
| 1738280400 | 43.46 | 0.8 | 1.88 | 42.86 | 43.55 | 42.22 | 98098 |
| 1738194000 | 42.66 | -1.08 | -2.47 | 43.81 | 43.91 | 42.27 | 94785 |
| 1738107600 | 43.74 | 0.25 | 0.57 | 43.5 | 43.88 | 42.89 | 76329 |
| 1738021200 | 43.49 | -1.49 | -3.31 | 44.43 | 44.85 | 43.39 | 100610 |
| 1737762000 | 44.98 | 0.19 | 0.42 | 44.43 | 45.26 | 44.11 | 82700 |
| 1737675600 | 44.79 | 0 | 0.00 | 44.79 | 44.79 | 44.79 | 0 |
| 1737589200 | 44.79 | -1.11 | -2.42 | 46.01 | 46.23 | 44.66 | 85994 |
| 1737502800 | 45.9 | 1.41 | 3.17 | 45.24 | 46.17 | 44.2901 | 92705 |
| 1737157200 | 44.49 | 1.47 | 3.42 | 43.53 | 44.76 | 43.53 | 80020 |
| 1737070800 | 43.02 | 0.01 | 0.02 | 42.75 | 43.28 | 42.75 | 68408 |
| 1736984400 | 43.01 | 1.17 | 2.80 | 42.97 | 43.27 | 42.42 | 86677 |
| 1736898000 | 41.84 | 1.24 | 3.05 | 40.53 | 42.565 | 40.53 | 112647 |
| 1736811600 | 40.6 | -0.46 | -1.12 | 40.44 | 40.755 | 39.9 | 128299 |
| 1736552400 | 41.06 | -1.01 | -2.40 | 41.17 | 41.445 | 40.57 | 110234 |
| 1736379600 | 42.07 | -0.32 | -0.75 | 41.93 | 42.26 | 41.59 | 86120 |
| 1736293200 | 42.39 | -0.24 | -0.56 | 42.95 | 43.195 | 42.03 | 97267 |
| 1736206800 | 42.63 | -0.12 | -0.28 | 42.96 | 43.455 | 42.4 | 87072 |
| 1735947600 | 42.75 | 0.25 | 0.59 | 42.72 | 43.08 | 42.485 | 68427 |
| 1735861200 | 42.5 | -0.54 | -1.25 | 43.28 | 43.37 | 42.4 | 91996 |
| 1735688400 | 43.04 | 0.25 | 0.58 | 43.07 | 43.3 | 42.41 | 77800 |
| 1735602000 | 42.79 | -0.15 | -0.35 | 42.73 | 43.12 | 41.775 | 70903 |
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
