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 | 1.41 | 3.23765786452 | 43.55 | 45.43 | 43.55 | 739057 | 44.33625022 | CS |
| 4 | 3.66 | 8.86198547215 | 41.3 | 45.43 | 40.95 | 580292 | 42.76245662 | CS |
| 12 | 4.1 | 10.0342633382 | 40.86 | 45.43 | 39.87 | 589091 | 41.74513063 | CS |
| 26 | -0.1 | -0.221926320462 | 45.06 | 45.87 | 39.655 | 641177 | 41.8439006 | CS |
| 52 | -0.41 | -0.903680846374 | 45.37 | 49.1 | 39.655 | 611303 | 43.01252097 | CS |
| 156 | -8.19 | -15.409219191 | 53.15 | 56.38 | 33.92 | 567543 | 44.56956946 | CS |
| 260 | -28.83 | -39.0703347337 | 73.79 | 80 | 12.5584 | 753275 | 41.71990695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 45 | 1.07 | 2.44 | 43.88 | 45.43 | 43.6601 | 752270 |
| 1721428800 | 43.93 | 0.03 | 0.07 | 43.91 | 44.38 | 43.74 | 632630 |
| 1721342400 | 43.9 | -0.57 | -1.28 | 44.23 | 44.9 | 43.81 | 766716 |
| 1721256000 | 44.47 | 0.38 | 0.86 | 44.34 | 44.85 | 44.23 | 745133 |
| 1721169600 | 44.09 | 0.69 | 1.59 | 43.55 | 44.12 | 43.55 | 535165 |
| 1721083200 | 43.4 | 0.28 | 0.65 | 43.35 | 43.53 | 43.12 | 749787 |
| 1720824000 | 43.12 | 0.63 | 1.48 | 42.75 | 43.32 | 42.7 | 626873 |
| 1720737600 | 42.49 | 0.82 | 1.97 | 42.18 | 42.7192 | 42.11 | 426195 |
| 1720651200 | 41.67 | 0.23 | 0.56 | 41.66 | 41.73 | 41.45 | 386443 |
| 1720564800 | 41.44 | -0.16 | -0.38 | 41.49 | 41.71 | 41.38 | 514792 |
| 1720478400 | 41.6 | 0.03 | 0.07 | 41.62 | 42.01 | 41.6 | 335311 |
| 1720219200 | 41.57 | 0.09 | 0.22 | 41.48 | 41.65 | 41.215 | 928675 |
| 1720040640 | 41.48 | -0.07 | -0.17 | 41.73 | 41.91 | 41.43 | 192313 |
| 1719960000 | 41.55 | 0.29 | 0.70 | 41.4 | 41.63 | 41.305 | 455374 |
| 1719873600 | 41.26 | -0.72 | -1.72 | 41.76 | 41.92 | 41.02 | 505892 |
| 1719614400 | 41.98 | 0.26 | 0.62 | 41.68 | 41.99 | 41.4 | 900169 |
| 1719528000 | 41.72 | 0.52 | 1.26 | 41.3 | 41.74 | 41.15 | 447177 |
| 1719441600 | 41.2 | -0.14 | -0.34 | 41.15 | 41.42 | 40.95 | 709766 |
| 1719355200 | 41.34 | 0.06 | 0.15 | 41.3 | 41.49 | 41.0686 | 468776 |
| 1719268800 | 41.28 | 0.47 | 1.15 | 40.93 | 41.59 | 40.79 | 620394 |
| 1719009600 | 40.81 | -0.19 | -0.46 | 41.07 | 41.25 | 40.72 | 1319410 |
| 1718923200 | 41 | 0.33 | 0.81 | 40.67 | 41.12 | 40.6 | 534972 |
| 1718750400 | 40.67 | 0.02 | 0.05 | 40.77 | 41.02 | 40.62 | 630353 |
| 1718664000 | 40.65 | 0.32 | 0.79 | 40.26 | 40.74 | 40.035 | 451653 |
| 1718404800 | 40.33 | -0.17 | -0.42 | 40.3 | 40.44 | 40.05 | 641866 |
| 1718318400 | 40.5 | 0.33 | 0.82 | 40.24 | 40.75 | 40.11 | 523104 |
| 1718232000 | 40.17 | 0.26 | 0.65 | 40.85 | 41.01 | 40.14 | 475845 |
| 1718145600 | 39.91 | -0.36 | -0.89 | 40.08 | 40.21 | 39.87 | 734631 |
| 1718059200 | 40.27 | -0.19 | -0.47 | 40.27 | 40.37 | 40.02 | 410351 |
| 1717800000 | 40.46 | -0.65 | -1.58 | 40.63 | 40.759 | 40.44 | 379163 |
| 1717713600 | 41.11 | 0.32 | 0.78 | 40.66 | 41.15 | 40.6 | 298742 |
| 1717627200 | 40.79 | -0.35 | -0.85 | 41.14 | 41.2 | 40.62 | 309213 |
| 1717540800 | 41.14 | 0.04 | 0.10 | 40.9 | 41.25 | 40.81 | 434605 |
| 1717454400 | 41.1 | 0.06 | 0.15 | 40.82 | 41.17 | 40.7 | 476714 |
| 1717195200 | 41.04 | 0.41 | 1.01 | 40.6 | 41.19 | 40.46 | 704136 |
| 1717108800 | 40.63 | 0.52 | 1.30 | 40.41 | 40.64 | 40.28 | 471180 |
| 1717022400 | 40.11 | -0.38 | -0.94 | 40.18 | 40.2916 | 40.02 | 515396 |
| 1716936000 | 40.49 | -0.13 | -0.32 | 40.8 | 41 | 40.46 | 491697 |
| 1716590400 | 40.62 | 0.14 | 0.35 | 40.73 | 40.8 | 40.42 | 443157 |
| 1716504000 | 40.48 | -0.91 | -2.20 | 41.34 | 41.39 | 40.48 | 505219 |
| 1716417600 | 41.39 | -0.35 | -0.84 | 41.68 | 41.7 | 41.295 | 530425 |
| 1716331200 | 41.74 | -0.01 | -0.02 | 41.62 | 41.85 | 41.6 | 481089 |
| 1716244800 | 41.75 | -0.82 | -1.93 | 41.9 | 42.38 | 41.56 | 918075 |
| 1715985600 | 42.57 | -0.23 | -0.54 | 42.89 | 43 | 42.5 | 682852 |
| 1715899200 | 42.8 | -0.46 | -1.06 | 43.39 | 43.5 | 42.67 | 503662 |
| 1715812800 | 43.26 | 0.01 | 0.02 | 43.65 | 43.76 | 43.11 | 709843 |
| 1715726400 | 43.25 | 0.98 | 2.32 | 42.7 | 43.39 | 42.7 | 931648 |
| 1715640000 | 42.27 | 0.72 | 1.73 | 41.84 | 42.37 | 41.825 | 442996 |
| 1715380800 | 41.55 | 0.09 | 0.22 | 41.58 | 41.74 | 41.35 | 622902 |
| 1715294400 | 41.46 | 0.05 | 0.12 | 41.65 | 41.845 | 41.29 | 422207 |
| 1715208000 | 41.41 | -0.08 | -0.19 | 41.3 | 41.53 | 40.95 | 506034 |
| 1715121600 | 41.49 | -0.18 | -0.43 | 41.92 | 42.3116 | 41.47 | 898858 |
| 1715035200 | 41.67 | -0.33 | -0.79 | 42.23 | 42.45 | 41.53 | 662081 |
| 1714776000 | 42 | -0.1 | -0.24 | 42.5 | 42.65 | 41.87 | 546283 |
| 1714689600 | 42.1 | 1.04 | 2.53 | 41.42 | 42.49 | 41.08 | 812206 |
| 1714603200 | 41.06 | 0.47 | 1.16 | 40.71 | 41.47 | 40.48 | 596742 |
| 1714516800 | 40.59 | -0.45 | -1.10 | 40.86 | 41.1 | 40.56 | 858904 |
| 1714430400 | 41.04 | 0.05 | 0.12 | 40.98 | 41.32 | 40.91 | 709485 |
| 1714171200 | 40.99 | -0.13 | -0.32 | 41.23 | 41.45 | 40.93 | 539156 |
| 1714084800 | 41.12 | -0.04 | -0.10 | 40.963 | 41.24 | 40.57 | 635302 |
| 1713998400 | 41.16 | 0.04 | 0.10 | 40.99 | 41.22 | 40.75 | 567043 |
| 1713912000 | 41.12 | 0.59 | 1.46 | 40.5 | 41.17 | 40.4843 | 529214 |
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
