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 | -2.5295 | -5.6563059034 | 44.72 | 44.93 | 41.97 | 1392795 | 43.12824618 | CS |
| 4 | -3.8095 | -8.28152173913 | 46 | 47.07 | 41.97 | 1661883 | 45.21170004 | CS |
| 12 | 2.9205 | 7.43697478992 | 39.27 | 47.98 | 37.82 | 1256058 | 43.06685175 | CS |
| 26 | 11.1005 | 35.7044065616 | 31.09 | 47.98 | 30.38 | 1191691 | 39.41954211 | CS |
| 52 | 7.6005 | 21.9731136167 | 34.59 | 47.98 | 30.23 | 1334867 | 36.18489918 | CS |
| 156 | -7.5195 | -15.1267350634 | 49.71 | 54.03 | 29.4101 | 1159398 | 39.44046167 | CS |
| 260 | 0.5605 | 1.34638481864 | 41.63 | 54.03 | 19.41 | 1165830 | 39.97328501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 42.19 | -0.11 | -0.26 | 42.3 | 42.77 | 41.97 | 5714091 |
| 1734651600 | 42.3 | 0.23 | 0.55 | 42.41 | 42.92 | 42.165 | 1589058 |
| 1734565200 | 42.07 | -1.2 | -2.77 | 43.38 | 43.4525 | 41.97 | 1267414 |
| 1734478800 | 43.27 | -0.37 | -0.85 | 43.6 | 44.11 | 43.055 | 1042868 |
| 1734392400 | 43.64 | -1.03 | -2.31 | 44.44 | 44.58 | 43.585 | 2150849 |
| 1734133200 | 44.67 | -0.06 | -0.13 | 44.72 | 44.93 | 44.43 | 913785 |
| 1734046800 | 44.73 | -0.37 | -0.82 | 44.81 | 45.04 | 44.21 | 1164050 |
| 1733960400 | 45.1 | 0.37 | 0.83 | 44.83 | 45.325 | 44.65 | 1681862 |
| 1733874000 | 44.73 | -0.1 | -0.22 | 44.8 | 44.9 | 44.17 | 1971737 |
| 1733787600 | 44.83 | -0.33 | -0.73 | 45.16 | 45.345 | 44.79 | 1635991 |
| 1733528400 | 45.16 | -0.1 | -0.22 | 45.46 | 45.6799 | 44.97 | 1160808 |
| 1733442000 | 45.26 | -0.23 | -0.51 | 45.07 | 45.41 | 45 | 1539026 |
| 1733355600 | 45.49 | -0.16 | -0.35 | 45.7 | 45.87 | 45.39 | 1390823 |
| 1733269200 | 45.65 | -0.64 | -1.38 | 46.29 | 46.37 | 45.57 | 1570173 |
| 1733182800 | 46.29 | 0.13 | 0.28 | 46.19 | 46.43 | 45.8 | 1285803 |
| 1732917840 | 46.16 | -0.33 | -0.71 | 46.85 | 46.85 | 46.1 | 752258 |
| 1732750800 | 46.49 | -0.33 | -0.70 | 46.88 | 47.07 | 46.23 | 1168114 |
| 1732664400 | 46.82 | 0.18 | 0.39 | 46.62 | 47.01 | 46.33 | 988461 |
| 1732578000 | 46.64 | 0.45 | 0.97 | 46.65 | 46.75 | 46.22 | 5415657 |
| 1732318800 | 46.19 | 0.37 | 0.81 | 46 | 46.67 | 45.85 | 2887032 |
| 1732232400 | 45.82 | 1.18 | 2.64 | 44.61 | 45.96 | 44.53 | 1268541 |
| 1732146000 | 44.64 | 0.23 | 0.52 | 44.27 | 44.7 | 43.84 | 1305018 |
| 1732059600 | 44.41 | -0.28 | -0.63 | 44.63 | 44.71 | 44.265 | 942622 |
| 1731973200 | 44.69 | -0.1 | -0.22 | 44.9 | 45.36 | 44.65 | 1123001 |
| 1731714000 | 44.79 | -0.31 | -0.69 | 44.93 | 45.22 | 44.3 | 1148666 |
| 1731627600 | 45.1 | -0.81 | -1.76 | 45.9 | 46.08 | 44.96 | 982702 |
| 1731541200 | 45.91 | -0.76 | -1.63 | 46.58 | 46.76 | 45.8 | 1233370 |
| 1731454800 | 46.67 | 0.01 | 0.02 | 46.47 | 46.91 | 46.06 | 1998701 |
| 1731368400 | 46.66 | 0.72 | 1.57 | 46.2 | 46.83 | 45.7701 | 1419902 |
| 1731109200 | 45.94 | 4.13 | 9.88 | 45.21 | 47.98 | 45.09 | 3644686 |
| 1731022800 | 41.81 | 1.33 | 3.29 | 41.04 | 42.32 | 40.95 | 2518299 |
| 1730936400 | 40.48 | 1.39 | 3.56 | 40 | 40.535 | 39.65 | 1028674 |
| 1730850000 | 39.09 | 0.31 | 0.80 | 38.59 | 39.15 | 38.58 | 779181 |
| 1730763600 | 38.78 | 0.44 | 1.15 | 38.41 | 39.06 | 38.33 | 1069878 |
| 1730500800 | 38.34 | 0.17 | 0.45 | 38.17 | 38.5 | 38.045 | 988546 |
| 1730414400 | 38.17 | -0.25 | -0.65 | 38.42 | 38.65 | 38.15 | 893380 |
| 1730328000 | 38.42 | 0.23 | 0.60 | 38.03 | 38.54 | 37.89 | 674735 |
| 1730241600 | 38.19 | -0.11 | -0.29 | 38.16 | 38.37 | 37.82 | 597714 |
| 1730155200 | 38.3 | -0.04 | -0.10 | 38.56 | 38.81 | 38.2 | 1092824 |
| 1729896000 | 38.34 | -0.07 | -0.18 | 38.44 | 38.71 | 38.12 | 1181398 |
| 1729809600 | 38.41 | 0.04 | 0.10 | 38.32 | 38.545 | 38.09 | 619538 |
| 1729723200 | 38.37 | 0.16 | 0.42 | 38.11 | 38.54 | 38.07 | 678062 |
| 1729636800 | 38.21 | -0.42 | -1.09 | 38.33 | 38.75 | 38.17 | 654186 |
| 1729550400 | 38.63 | -0.32 | -0.82 | 38.81 | 39 | 38.5 | 539611 |
| 1729291200 | 38.95 | 0.47 | 1.22 | 38.65 | 39 | 38.45 | 632070 |
| 1729204800 | 38.48 | -1.04 | -2.63 | 39.35 | 39.54 | 38.46 | 865940 |
| 1729118400 | 39.52 | 0.19 | 0.48 | 39.31 | 39.76 | 39.28 | 479505 |
| 1729032000 | 39.33 | 0.2 | 0.51 | 39.17 | 39.65 | 39.0401 | 697425 |
| 1728945600 | 39.13 | 0.17 | 0.44 | 39.04 | 39.22 | 38.86 | 608789 |
| 1728686400 | 38.96 | 0.59 | 1.54 | 38.47 | 38.99 | 38.44 | 623507 |
| 1728600000 | 38.37 | -0.61 | -1.56 | 38.84 | 38.875 | 38.17 | 820844 |
| 1728513600 | 38.98 | 0.06 | 0.15 | 39.18 | 39.33 | 38.88 | 1162703 |
| 1728427200 | 38.92 | -0.64 | -1.62 | 39.67 | 39.71 | 38.83 | 814212 |
| 1728340800 | 39.56 | -0.06 | -0.15 | 39.48 | 39.8 | 39.465 | 1436198 |
| 1728081600 | 39.62 | 0.35 | 0.89 | 39.69 | 39.89 | 39.27 | 1116131 |
| 1727995200 | 39.27 | 0.01 | 0.03 | 39.02 | 39.27 | 38.6258 | 1086228 |
| 1727908800 | 39.26 | -0.17 | -0.43 | 39.33 | 39.66 | 39 | 884384 |
| 1727822400 | 39.43 | 0.22 | 0.56 | 39.21 | 39.62 | 39.09 | 1105367 |
| 1727736000 | 39.21 | 0.46 | 1.19 | 38.68 | 39.24 | 38.62 | 1037647 |
| 1727476800 | 38.75 | -0.27 | -0.69 | 39.27 | 39.375 | 38.74 | 777443 |
| 1727390400 | 39.02 | 0.29 | 0.75 | 38.99 | 39.5 | 38.89 | 1533008 |
| 1727304000 | 38.73 | -0.28 | -0.72 | 39.01 | 39.15 | 38.47 | 1470245 |
| 1727217600 | 39.01 | -0.01 | -0.03 | 39 | 39.095 | 38.72 | 782337 |
| 1727131200 | 39.02 | 0.34 | 0.88 | 38.77 | 39.11 | 38.47 | 855339 |
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
