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 | 1.28 | 3.26447334864 | 39.21 | 40.96 | 39.15 | 266340 | 39.96061763 | CS |
| 4 | 1.015 | 2.57124762508 | 39.475 | 40.96 | 38.33 | 177303 | 39.70018205 | CS |
| 12 | -2.37 | -5.52963135791 | 42.86 | 45.33 | 37.82 | 198352 | 39.41161215 | CS |
| 26 | 1.27 | 3.23814380418 | 39.22 | 45.33 | 37.6 | 145840 | 39.72015895 | CS |
| 52 | -3.43 | -7.80965391621 | 43.92 | 47.67 | 37.2 | 112472 | 39.96207629 | CS |
| 156 | -3.02 | -6.94093311882 | 43.51 | 64.465 | 36.5 | 82190 | 44.82387833 | CS |
| 260 | 8.75 | 27.5677378702 | 31.74 | 64.465 | 5.51 | 87301 | 36.84536178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 40.49 | 0.5 | 1.25 | 39.835 | 41 | 39.71 | 1401585 |
| 1734651600 | 39.99 | 0.04 | 0.10 | 40.78 | 40.8 | 39.61 | 187377 |
| 1734565200 | 39.95 | -0.03 | -0.08 | 40.18 | 40.96 | 39.86 | 398145 |
| 1734478800 | 39.98 | -0.02 | -0.05 | 39.905 | 40.25 | 39.79 | 385259 |
| 1734392400 | 40 | 0.14 | 0.35 | 39.951 | 40.17 | 39.55 | 196924 |
| 1734133200 | 39.86 | 0.68 | 1.74 | 39.21 | 39.98 | 39.15 | 163995 |
| 1734046800 | 39.18 | 0.32 | 0.82 | 39.05 | 39.2599 | 38.82 | 80576 |
| 1733960400 | 38.86 | 0.05 | 0.13 | 38.81 | 39.16 | 38.5 | 156189 |
| 1733874000 | 38.81 | -0.11 | -0.28 | 38.81 | 38.98 | 38.33 | 315924 |
| 1733787600 | 38.92 | -0.28 | -0.71 | 39.39 | 39.66 | 38.86 | 103148 |
| 1733528400 | 39.2 | -0.6 | -1.51 | 39.75 | 39.84 | 39.11 | 152977 |
| 1733442000 | 39.8 | 0.38 | 0.96 | 39.69 | 39.995 | 39.6673 | 49761 |
| 1733355600 | 39.42 | -0.48 | -1.20 | 39.915 | 39.98 | 39.38 | 122173 |
| 1733269200 | 39.9 | -0.05 | -0.13 | 39.98 | 40.28 | 39.69 | 132419 |
| 1733182800 | 39.95 | -0.39 | -0.97 | 40.2 | 40.5 | 39.73 | 107577 |
| 1732917840 | 40.34 | 0.3 | 0.75 | 40.175 | 40.84 | 40.07 | 188213 |
| 1732750800 | 40.04 | 0 | 0.00 | 40.115 | 40.86 | 40.04 | 193043 |
| 1732664400 | 40.04 | 0.45 | 1.14 | 39.595 | 40.3 | 39.54 | 96778 |
| 1732578000 | 39.59 | -0.41 | -1.03 | 40 | 40.12 | 39.46 | 194782 |
| 1732318800 | 40 | 0.24 | 0.60 | 39.475 | 40 | 39.475 | 143494 |
| 1732232400 | 39.76 | 0.13 | 0.33 | 39.385 | 39.89 | 39.385 | 104043 |
| 1732146000 | 39.63 | 0.17 | 0.43 | 39.49 | 39.75 | 39.35 | 94486 |
| 1732059600 | 39.46 | 0.46 | 1.18 | 39.06 | 39.5 | 39.0301 | 139754 |
| 1731973200 | 39 | 0.04 | 0.10 | 39.11 | 39.16 | 38.45 | 201987 |
| 1731714000 | 38.96 | 0.18 | 0.46 | 38.98 | 39.2 | 38.675 | 137011 |
| 1731627600 | 38.78 | -0.04 | -0.10 | 38.8 | 38.97 | 38.37 | 100101 |
| 1731541200 | 38.82 | 0.51 | 1.33 | 38.32 | 39.06 | 38.32 | 279757 |
| 1731454800 | 38.31 | 0.23 | 0.60 | 37.82 | 38.39 | 37.82 | 250291 |
| 1731368400 | 38.08 | -0.27 | -0.70 | 38.0801 | 38.42 | 37.87 | 314921 |
| 1731109200 | 38.35 | -1.46 | -3.67 | 38.65 | 38.98 | 37.96 | 588060 |
| 1731022800 | 39.81 | 0.53 | 1.35 | 39.63 | 40.16 | 39.295 | 224124 |
| 1730936400 | 39.28 | -0.22 | -0.56 | 40.01 | 40.13 | 38.8828 | 276592 |
| 1730850000 | 39.5 | 0.62 | 1.59 | 38.97 | 39.53 | 38.85 | 133721 |
| 1730763600 | 38.88 | -0.09 | -0.23 | 39.31 | 39.48 | 38.82 | 140619 |
| 1730500800 | 38.97 | 0.4 | 1.04 | 38.91 | 39.23 | 38.65 | 130220 |
| 1730414400 | 38.57 | 0.02 | 0.05 | 38.66 | 38.93 | 38.31 | 183029 |
| 1730328000 | 38.55 | 0.49 | 1.29 | 38.48 | 38.72 | 38.32 | 120052 |
| 1730241600 | 38.06 | -0.41 | -1.07 | 38.51 | 38.8 | 38 | 129686 |
| 1730155200 | 38.47 | -0.49 | -1.26 | 38.86 | 39.0031 | 38.47 | 112280 |
| 1729896000 | 38.96 | -0.08 | -0.20 | 39.22 | 39.22 | 38.8 | 103447 |
| 1729809600 | 39.04 | 0.04 | 0.10 | 39.05 | 39.19 | 38.75 | 135104 |
| 1729723200 | 39 | -0.24 | -0.61 | 39.39 | 39.5849 | 38.92 | 127624 |
| 1729636800 | 39.24 | 0.54 | 1.40 | 39.145 | 39.58 | 39 | 284114 |
| 1729550400 | 38.7 | 0.03 | 0.08 | 39.14 | 39.2728 | 38.52 | 217632 |
| 1729291200 | 38.67 | -0.16 | -0.41 | 38.85 | 38.9243 | 38.1 | 229551 |
| 1729204800 | 38.83 | -0.38 | -0.97 | 39.21 | 39.36 | 38.79 | 164688 |
| 1729118400 | 39.21 | 0.07 | 0.18 | 39.29 | 39.58 | 39.14 | 96131 |
| 1729032000 | 39.14 | -0.21 | -0.53 | 39.32 | 39.35 | 38.6 | 260024 |
| 1728945600 | 39.35 | -0.01 | -0.03 | 39.5 | 39.7902 | 39.01 | 341248 |
| 1728686400 | 39.36 | 0.19 | 0.49 | 39.19 | 39.73 | 39.19 | 280266 |
| 1728600000 | 39.17 | -0.18 | -0.46 | 39.49 | 39.58 | 39.11 | 370336 |
| 1728513600 | 39.35 | -5.32 | -11.91 | 39.6 | 39.77 | 39.16 | 1582303 |
| 1728427200 | 44.67 | -0.28 | -0.62 | 44.9019 | 44.9019 | 44.31 | 63788 |
| 1728340800 | 44.95 | 0.58 | 1.31 | 44.59 | 45.33 | 44.25 | 45834 |
| 1728081600 | 44.37 | 0.21 | 0.48 | 44.315 | 44.54 | 44.07 | 43493 |
| 1727995200 | 44.16 | 0.72 | 1.66 | 43.646 | 44.28 | 42.8928 | 54269 |
| 1727908800 | 43.44 | -0.36 | -0.82 | 44.34 | 44.4118 | 43 | 71214 |
| 1727822400 | 43.8 | 0.08 | 0.18 | 43.99 | 44.36 | 43.6 | 65946 |
| 1727735520 | 43.72 | 0.67 | 1.56 | 43.55 | 44.1354 | 43.21 | 90117 |
| 1727476800 | 43.05 | 0.73 | 1.72 | 42.86 | 43.29 | 42.3 | 46124 |
| 1727390400 | 42.32 | -1.03 | -2.38 | 43.39 | 43.7799 | 42.01 | 48037 |
| 1727304000 | 43.35 | -0.15 | -0.34 | 43.5 | 43.7426 | 43.22 | 41632 |
| 1727217600 | 43.5 | -0.37 | -0.84 | 44.03 | 44.38 | 43.46 | 27825 |
| 1727131200 | 43.87 | 0.69 | 1.60 | 43.3 | 44.03 | 43.3 | 47249 |
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
