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 | -0.635 | -1.53753026634 | 41.3 | 41.68 | 40.53 | 529441 | 41.06635675 | CS |
| 4 | -2.635 | -6.08545034642 | 43.3 | 43.34 | 40.49 | 629804 | 41.64402053 | CS |
| 12 | 4.575 | 12.676641729 | 36.09 | 43.92 | 36.09 | 617491 | 40.8437445 | CS |
| 26 | 7.425 | 22.3375451264 | 33.24 | 43.92 | 31.94 | 599477 | 37.42905618 | CS |
| 52 | 7.015 | 20.8469539376 | 33.65 | 43.92 | 31.24 | 695212 | 35.66179543 | CS |
| 156 | 2.875 | 7.60783275999 | 37.79 | 45.55 | 27.88 | 772178 | 35.20302399 | CS |
| 260 | 37.215 | 1078.69565217 | 3.45 | 45.55 | 3.45 | 731850 | 32.57938991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 40.85 | -0.26 | -0.63 | 41.68 | 41.68 | 40.625 | 562896 |
| 1735688400 | 41.11 | 0.18 | 0.44 | 41.24 | 41.2885 | 40.77 | 510882 |
| 1735602000 | 40.93 | -0.49 | -1.18 | 41.09 | 41.23 | 40.63 | 545127 |
| 1735342800 | 41.42 | -0.09 | -0.22 | 41.49 | 41.635 | 41.04 | 492541 |
| 1735256400 | 41.51 | 0.23 | 0.56 | 41.18 | 41.59 | 40.89 | 330635 |
| 1735077840 | 41.28 | 0.36 | 0.88 | 40.89 | 41.28 | 40.875 | 201847 |
| 1734997200 | 40.92 | -0.13 | -0.32 | 40.88 | 41.03 | 40.66 | 536332 |
| 1734738000 | 41.05 | 0.28 | 0.69 | 40.7 | 41.29 | 40.7 | 1816810 |
| 1734651600 | 40.77 | 0 | 0.00 | 41.26 | 41.38 | 40.49 | 563175 |
| 1734565200 | 40.77 | -1.18 | -2.81 | 41.98 | 42.0776 | 40.64 | 853832 |
| 1734478800 | 41.95 | -0.68 | -1.60 | 42.96 | 42.96 | 41.6415 | 591157 |
| 1734392400 | 42.63 | 0.03 | 0.07 | 42.37 | 42.92 | 42.3677 | 556522 |
| 1734133200 | 42.6 | -0.04 | -0.09 | 42.46 | 42.61 | 42.165 | 427369 |
| 1734046800 | 42.64 | -0.07 | -0.16 | 42.84 | 43.34 | 42.6 | 407880 |
| 1733960400 | 42.71 | 0.38 | 0.90 | 42.41 | 42.91 | 42.35 | 1155726 |
| 1733874000 | 42.33 | 0.22 | 0.52 | 42.17 | 42.66 | 41.86 | 514623 |
| 1733787600 | 42.11 | -0.68 | -1.59 | 42.71 | 42.86 | 42.01 | 611043 |
| 1733528400 | 42.79 | -0.52 | -1.20 | 43.2 | 43.2 | 42.7 | 570569 |
| 1733442000 | 43.31 | 0.51 | 1.19 | 42.98 | 43.92 | 42.86 | 873460 |
| 1733355600 | 42.8 | 0.34 | 0.80 | 42.3 | 42.935 | 42.19 | 399380 |
| 1733269200 | 42.46 | -0.25 | -0.59 | 42.685 | 42.73 | 42.23 | 338825 |
| 1733182800 | 42.71 | -0.04 | -0.09 | 42.7 | 42.78 | 42.15 | 471293 |
| 1732917840 | 42.75 | -0.09 | -0.21 | 43.005 | 43.005 | 42.5 | 191144 |
| 1732750800 | 42.84 | -0.02 | -0.05 | 42.86 | 43.2299 | 42.66 | 336648 |
| 1732664400 | 42.86 | 0.23 | 0.54 | 42.405 | 42.9 | 42.1 | 438773 |
| 1732578000 | 42.63 | 0.29 | 0.68 | 42.58 | 43.06 | 42.3812 | 676757 |
| 1732318800 | 42.34 | 0.63 | 1.51 | 41.845 | 42.46 | 41.7 | 435170 |
| 1732232400 | 41.71 | 0.29 | 0.70 | 41.555 | 41.87 | 41.2621 | 496759 |
| 1732146000 | 41.42 | 0.15 | 0.36 | 41.4419 | 41.4419 | 40.81 | 449835 |
| 1732059600 | 41.27 | -0.89 | -2.11 | 41.83 | 41.8633 | 41.03 | 673404 |
| 1731973200 | 42.16 | -0.02 | -0.05 | 42.07 | 42.38 | 41.805 | 572267 |
| 1731714000 | 42.18 | 0.17 | 0.40 | 42.265 | 42.48 | 41.97 | 542559 |
| 1731627600 | 42.01 | 0.36 | 0.86 | 41.54 | 42.115 | 41.54 | 344550 |
| 1731541200 | 41.65 | -0.3 | -0.72 | 42.02 | 42.12 | 41.555 | 351180 |
| 1731454800 | 41.95 | -0.25 | -0.59 | 42.16 | 42.4 | 41.695 | 729404 |
| 1731368400 | 42.2 | 1.1 | 2.68 | 41.67 | 42.22 | 41.565 | 356540 |
| 1731109200 | 41.1 | -0.39 | -0.94 | 41.285 | 41.54 | 41 | 410496 |
| 1731022800 | 41.49 | -0.38 | -0.91 | 41.66 | 42.08 | 41.47 | 453512 |
| 1730936400 | 41.87 | 1.43 | 3.54 | 42.24 | 42.5599 | 41.34 | 867169 |
| 1730850000 | 40.44 | 0.42 | 1.05 | 40.035 | 40.45 | 39.75 | 597682 |
| 1730763600 | 40.02 | -0.52 | -1.28 | 40.38 | 40.485 | 39.57 | 525213 |
| 1730500800 | 40.54 | 0.41 | 1.02 | 40.16 | 40.54 | 39.91 | 873613 |
| 1730414400 | 40.13 | -0.17 | -0.42 | 40.335 | 40.65 | 40.05 | 540852 |
| 1730328000 | 40.3 | 0.59 | 1.49 | 39.805 | 40.36 | 39.72 | 1503635 |
| 1730241600 | 39.71 | -0.14 | -0.35 | 39.895 | 40.27 | 39.51 | 1265272 |
| 1730155200 | 39.85 | 1.22 | 3.16 | 39.96 | 40.36 | 39.75 | 1250304 |
| 1729896000 | 38.63 | 0.03 | 0.08 | 39.5 | 40.29 | 38.55 | 1204221 |
| 1729809600 | 38.6 | 0.57 | 1.50 | 37.95 | 38.98 | 37.95 | 956399 |
| 1729723200 | 38.03 | -0.16 | -0.42 | 38.21 | 38.21 | 37.795 | 571327 |
| 1729636800 | 38.19 | -0.59 | -1.52 | 38.78 | 38.78 | 38.06 | 623102 |
| 1729550400 | 38.78 | 0.08 | 0.21 | 38.58 | 39.03 | 38.49 | 750076 |
| 1729291200 | 38.7 | 0.3 | 0.78 | 38.31 | 38.83 | 38.18 | 506599 |
| 1729204800 | 38.4 | 0.39 | 1.03 | 38.01 | 38.42 | 38.01 | 386825 |
| 1729118400 | 38.01 | 0.75 | 2.01 | 37.46 | 38.145 | 37.34 | 390608 |
| 1729032000 | 37.26 | 0.28 | 0.76 | 37.29 | 37.91 | 37.22 | 450690 |
| 1728945600 | 36.98 | 0.32 | 0.87 | 36.69 | 37.189 | 36.59 | 451161 |
| 1728686400 | 36.66 | 0.65 | 1.81 | 36.09 | 36.77 | 36.09 | 487101 |
| 1728600000 | 36.01 | -0.16 | -0.44 | 36.02 | 36.2 | 35.75 | 626995 |
| 1728513600 | 36.17 | 0.13 | 0.36 | 36 | 36.6 | 35.99 | 401216 |
| 1728427200 | 36.04 | -0.34 | -0.93 | 36.65 | 36.65 | 35.97 | 547022 |
| 1728340800 | 36.38 | -0.5 | -1.36 | 36.75 | 36.86 | 36.29 | 381909 |
| 1728081600 | 36.88 | 0.71 | 1.96 | 36.65 | 36.945 | 36.445 | 426612 |
| 1727995200 | 36.17 | -0.32 | -0.88 | 36.45 | 36.62 | 36.01 | 309845 |
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
