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 | -1.3 | -3.11825377788 | 41.69 | 42.05 | 40.38 | 250470 | 41.47481021 | CS |
| 4 | 0.13 | 0.322901142573 | 40.26 | 42.1586 | 39.93 | 199923 | 41.37282751 | CS |
| 12 | 4.92 | 13.8708767973 | 35.47 | 43.26 | 34.19 | 253963 | 38.69943808 | CS |
| 26 | 7.58 | 23.1027125876 | 32.81 | 43.26 | 31.81 | 255266 | 36.19355723 | CS |
| 52 | 7.73 | 23.6680955297 | 32.66 | 43.26 | 31.81 | 238994 | 35.75172995 | CS |
| 156 | 3.01 | 8.05243445693 | 37.38 | 43.26 | 27.81 | 234415 | 35.28496566 | CS |
| 260 | -4.22 | -9.45976238512 | 44.61 | 46.23 | 27.81 | 220077 | 36.59008177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 40.39 | -1.2 | -2.89 | 41.49 | 41.57 | 40.28 | 229526 |
| 1734392400 | 41.59 | 0.13 | 0.31 | 41.15 | 41.61 | 40.78 | 190289 |
| 1734133200 | 41.46 | 0.08 | 0.19 | 41.53 | 42.05 | 41.43 | 287942 |
| 1734046800 | 41.38 | -0.21 | -0.50 | 41.88 | 41.98 | 41.23 | 181237 |
| 1733960400 | 41.59 | 0.24 | 0.58 | 41.56 | 41.745 | 41.14 | 300733 |
| 1733874000 | 41.35 | -0.5 | -1.19 | 41.065 | 41.58 | 40.75 | 281929 |
| 1733787600 | 41.85 | 0.29 | 0.70 | 41.79 | 41.95 | 41.475 | 261624 |
| 1733528400 | 41.56 | -0.01 | -0.02 | 41.57 | 41.65 | 40.875 | 185546 |
| 1733442000 | 41.57 | 0.32 | 0.78 | 41.34 | 41.6972 | 41.21 | 185025 |
| 1733355600 | 41.25 | 0.2 | 0.49 | 40.91 | 41.37 | 40.655 | 125004 |
| 1733269200 | 41.05 | -0.07 | -0.17 | 41.42 | 41.61 | 40.65 | 180974 |
| 1733182800 | 41.12 | -0.75 | -1.79 | 42.005 | 42.13 | 41.04 | 197599 |
| 1732917840 | 41.87 | 0.03 | 0.07 | 41.92 | 42.1586 | 41.75 | 124582 |
| 1732750800 | 41.84 | 0.42 | 1.01 | 41.67 | 41.865 | 41.46 | 214161 |
| 1732664400 | 41.42 | 0.15 | 0.36 | 40.95 | 41.52 | 40.94 | 185475 |
| 1732578000 | 41.27 | -0.16 | -0.39 | 41.7 | 42.028 | 41.2 | 216903 |
| 1732318800 | 41.43 | 0.5 | 1.22 | 41.3 | 41.58 | 41.115 | 182956 |
| 1732232400 | 40.93 | 0.55 | 1.36 | 40.785 | 41.246 | 40.57 | 153555 |
| 1732146000 | 40.38 | -0.09 | -0.22 | 40.48 | 40.63 | 40.135 | 150169 |
| 1732059600 | 40.47 | -0.14 | -0.34 | 40.33 | 40.85 | 39.93 | 156166 |
| 1731973200 | 40.61 | -0.69 | -1.67 | 41.19 | 41.485 | 40.43 | 360070 |
| 1731714000 | 41.3 | 0.36 | 0.88 | 41.335 | 41.57 | 41.08 | 258025 |
| 1731627600 | 40.94 | 0.11 | 0.27 | 41.04 | 41.27 | 40.76 | 231055 |
| 1731541200 | 40.83 | -1.23 | -2.92 | 42.16 | 42.38 | 40.81 | 231385 |
| 1731454800 | 42.06 | -0.25 | -0.59 | 41.9 | 42.44 | 41.7 | 360594 |
| 1731368400 | 42.31 | 1.52 | 3.73 | 41.54 | 42.36 | 41.3 | 451160 |
| 1731109200 | 40.79 | -0.91 | -2.18 | 41.5 | 41.6 | 40.77 | 509885 |
| 1731022800 | 41.7 | -0.94 | -2.20 | 42.37 | 43.04 | 41.5776 | 324455 |
| 1730936400 | 42.64 | 3.37 | 8.58 | 41.7 | 43.26 | 41.7 | 614127 |
| 1730850000 | 39.27 | 1.89 | 5.06 | 39.48 | 39.48 | 37.8 | 340733 |
| 1730763600 | 37.38 | 0.03 | 0.08 | 37.21 | 37.65 | 37.21 | 198099 |
| 1730500800 | 37.35 | 0.11 | 0.30 | 37.24 | 37.675 | 37.165 | 216819 |
| 1730414400 | 37.24 | -0.4 | -1.06 | 37.66 | 37.82 | 37.22 | 203341 |
| 1730328000 | 37.64 | 0.34 | 0.91 | 37.53 | 38.16 | 37.53 | 136664 |
| 1730241600 | 37.3 | -0.1 | -0.27 | 37.32 | 37.57 | 37.15 | 116501 |
| 1730155200 | 37.4 | 0.27 | 0.73 | 37.29 | 37.81 | 37.2 | 233879 |
| 1729896000 | 37.13 | -0.41 | -1.09 | 37.72 | 37.79 | 36.92 | 289172 |
| 1729809600 | 37.54 | 0.53 | 1.43 | 37.2 | 37.56 | 37.06 | 253266 |
| 1729723200 | 37.01 | 0.66 | 1.82 | 36.35 | 37.07 | 36.23 | 228757 |
| 1729636800 | 36.35 | -0.31 | -0.85 | 36.55 | 36.65 | 36.035 | 443121 |
| 1729550400 | 36.66 | -0.3 | -0.81 | 36.97 | 37.13 | 36.53 | 191934 |
| 1729291200 | 36.96 | -0.39 | -1.04 | 37.39 | 37.43 | 36.81 | 176866 |
| 1729204800 | 37.35 | 0.66 | 1.80 | 37 | 37.35 | 36.57 | 232179 |
| 1729118400 | 36.69 | 0.67 | 1.86 | 36.02 | 36.91 | 36.02 | 258065 |
| 1729032000 | 36.02 | 0.61 | 1.72 | 35.33 | 36.29 | 35.305 | 238194 |
| 1728945600 | 35.41 | 0.52 | 1.49 | 34.91 | 35.42 | 34.84 | 178806 |
| 1728686400 | 34.89 | 0.17 | 0.49 | 34.99 | 35.29 | 34.86 | 136850 |
| 1728600000 | 34.72 | -0.32 | -0.91 | 35.09 | 35.13 | 34.71 | 287610 |
| 1728513600 | 35.04 | 0.45 | 1.30 | 34.46 | 35.14 | 34.42 | 162901 |
| 1728427200 | 34.59 | 0.23 | 0.67 | 34.43 | 34.68 | 34.29 | 148104 |
| 1728340800 | 34.36 | -1.52 | -4.24 | 35.76 | 35.76 | 34.19 | 263163 |
| 1728081600 | 35.88 | 0.75 | 2.13 | 35.47 | 35.915 | 35.37 | 224770 |
| 1727995200 | 35.13 | -0.38 | -1.07 | 35.03 | 35.16 | 34.76 | 241309 |
| 1727908800 | 35.51 | 0.5 | 1.43 | 35.15 | 35.55 | 35.15 | 234993 |
| 1727822400 | 35.01 | 0.06 | 0.17 | 34.8 | 35.05 | 34.36 | 291119 |
| 1727735520 | 34.95 | -0.58 | -1.63 | 35.56 | 35.56 | 34.93 | 388591 |
| 1727476800 | 35.53 | -0.21 | -0.59 | 35.9 | 36.14 | 35.225 | 326946 |
| 1727390400 | 35.74 | 0.26 | 0.73 | 35.47 | 35.94 | 35.415 | 404584 |
| 1727304000 | 35.48 | 0.44 | 1.26 | 35.2 | 35.49 | 34.855 | 371881 |
| 1727217600 | 35.04 | -0.36 | -1.02 | 35.47 | 35.58 | 34.91 | 369152 |
| 1727131200 | 35.4 | 0.65 | 1.87 | 34.7 | 35.41 | 34.61 | 264627 |
| 1726872000 | 34.75 | 0.16 | 0.46 | 34.56 | 34.84 | 34.38 | 971545 |
| 1726785600 | 34.59 | 0.36 | 1.05 | 34.41 | 34.59 | 34.215 | 234683 |
| 1726699200 | 34.23 | 0.15 | 0.44 | 34.29 | 34.63 | 34.075 | 200367 |
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
