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 | -1.76 | -3.97201534642 | 44.31 | 44.45 | 41.5 | 1079410 | 43.10862386 | CS |
| 4 | -2.19 | -4.89494859186 | 44.74 | 45.74 | 41.5 | 1070905 | 44.26658183 | CS |
| 12 | 4.03 | 10.4620976116 | 38.52 | 45.74 | 37.38 | 968225 | 42.46017921 | CS |
| 26 | 8.98 | 26.7500744713 | 33.57 | 45.74 | 33.36 | 992243 | 38.82418292 | CS |
| 52 | 12.36 | 40.940708844 | 30.19 | 45.74 | 28.19 | 1013484 | 35.13329683 | CS |
| 156 | 2.15 | 5.32178217822 | 40.4 | 45.74 | 19.09 | 1073014 | 29.65791669 | CS |
| 260 | 17.63 | 70.746388443 | 24.92 | 48.55 | 11.81 | 1159944 | 28.92706332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 42.55 | 0.85 | 2.04 | 41.34 | 42.66 | 41.3 | 3184668 |
| 1734651600 | 41.7 | 0.11 | 0.26 | 42.18 | 42.4994 | 41.5 | 906439 |
| 1734565200 | 41.59 | -1.85 | -4.26 | 43.73 | 43.87 | 41.55 | 1051917 |
| 1734478800 | 43.44 | -0.71 | -1.61 | 43.81 | 44.035 | 43.11 | 828359 |
| 1734392400 | 44.15 | 0.09 | 0.20 | 44.09 | 44.45 | 43.87 | 1293211 |
| 1734133200 | 44.06 | -0.08 | -0.18 | 44.31 | 44.35 | 43.9 | 1317124 |
| 1734046800 | 44.14 | -0.17 | -0.38 | 44.44 | 44.7 | 44.08 | 760465 |
| 1733960400 | 44.31 | 0.32 | 0.73 | 44.49 | 44.5 | 44.09 | 1005049 |
| 1733874000 | 43.99 | 0.05 | 0.11 | 43.86 | 44.49 | 43.64 | 975742 |
| 1733787600 | 43.94 | -0.42 | -0.95 | 44.36 | 44.62 | 43.92 | 852328 |
| 1733528400 | 44.36 | -0.22 | -0.49 | 44.84 | 44.84 | 44.16 | 1069272 |
| 1733442000 | 44.58 | -0.06 | -0.13 | 44.74 | 44.91 | 44.4821 | 955963 |
| 1733355600 | 44.64 | 0.31 | 0.70 | 44.33 | 44.86 | 44.25 | 1228324 |
| 1733269200 | 44.33 | -0.54 | -1.20 | 45 | 45.12 | 44 | 1634624 |
| 1733182800 | 44.87 | -0.41 | -0.91 | 45.23 | 45.43 | 44.67 | 1313039 |
| 1732917840 | 45.28 | 0.01 | 0.02 | 45.57 | 45.7 | 45.115 | 439303 |
| 1732750800 | 45.27 | -0.05 | -0.11 | 45.56 | 45.74 | 44.82 | 1109796 |
| 1732664400 | 45.32 | 0.07 | 0.15 | 45.01 | 45.64 | 44.87 | 1214181 |
| 1732578000 | 45.25 | 0.08 | 0.18 | 45.52 | 45.74 | 45.2 | 1217370 |
| 1732318800 | 45.17 | 0.44 | 0.98 | 44.74 | 45.56 | 44.5749 | 1174690 |
| 1732232400 | 44.73 | 0.87 | 1.98 | 44 | 45.05 | 43.91 | 824515 |
| 1732146000 | 43.86 | -0.06 | -0.14 | 44.02 | 44.0648 | 43.69 | 713648 |
| 1732059600 | 43.92 | -0.48 | -1.08 | 43.84 | 44.21 | 43.755 | 948404 |
| 1731973200 | 44.4 | -0.1 | -0.22 | 44.65 | 44.715 | 44.34 | 1008047 |
| 1731714000 | 44.5 | -1.16 | -2.54 | 45.28 | 45.5 | 44.46 | 1342853 |
| 1731627600 | 45.66 | 1.18 | 2.65 | 44.52 | 45.67 | 44.295 | 1513645 |
| 1731541200 | 44.48 | -0.08 | -0.18 | 44.82 | 44.86 | 44.335 | 673414 |
| 1731454800 | 44.56 | -0.69 | -1.52 | 45.23 | 45.45 | 44.56 | 1107785 |
| 1731368400 | 45.25 | 1.04 | 2.35 | 44.84 | 45.33 | 44.6076 | 863479 |
| 1731109200 | 44.21 | 0 | 0.00 | 43.83 | 44.3 | 43.64 | 1106714 |
| 1731022800 | 44.21 | -0.37 | -0.83 | 44.46 | 44.68 | 44.14 | 1029677 |
| 1730936400 | 44.58 | 2.39 | 5.66 | 43 | 44.8546 | 43 | 1239413 |
| 1730850000 | 42.19 | 0.63 | 1.52 | 41.56 | 42.26 | 41.35 | 547276 |
| 1730763600 | 41.56 | -0.09 | -0.22 | 41.48 | 42.05 | 41.35 | 813740 |
| 1730500800 | 41.65 | 0.34 | 0.82 | 41.44 | 42.065 | 41.27 | 1087549 |
| 1730414400 | 41.31 | 0.14 | 0.34 | 41.72 | 42.46 | 40.905 | 1364932 |
| 1730328000 | 41.17 | 0.16 | 0.39 | 41.03 | 41.59 | 40.98 | 1551994 |
| 1730241600 | 41.01 | 0.41 | 1.01 | 40.34 | 41.0756 | 40.2653 | 1287060 |
| 1730155200 | 40.6 | 1.18 | 2.99 | 39.6 | 40.84 | 39.45 | 1120807 |
| 1729896000 | 39.42 | -0.1 | -0.25 | 39.76 | 39.785 | 39.24 | 753706 |
| 1729809600 | 39.52 | 0.19 | 0.48 | 39.62 | 39.735 | 39.245 | 831231 |
| 1729723200 | 39.33 | -0.73 | -1.82 | 39.81 | 39.99 | 38.76 | 1043765 |
| 1729636800 | 40.06 | -0.3 | -0.74 | 40.45 | 40.46 | 40.06 | 963204 |
| 1729550400 | 40.36 | -0.86 | -2.09 | 40.98 | 41.27 | 40.31 | 904360 |
| 1729291200 | 41.22 | 0.55 | 1.35 | 41.12 | 41.465 | 40.79 | 727251 |
| 1729204800 | 40.67 | 0.13 | 0.32 | 40.79 | 40.93 | 40.6 | 727855 |
| 1729118400 | 40.54 | 0.58 | 1.45 | 40.3 | 40.72 | 40.0861 | 605928 |
| 1729032000 | 39.96 | 0.01 | 0.03 | 40.14 | 40.55 | 39.89 | 537261 |
| 1728945600 | 39.95 | 0.68 | 1.73 | 39.37 | 40.02 | 39.27 | 736625 |
| 1728686400 | 39.27 | 0.47 | 1.21 | 38.99 | 39.64 | 38.9201 | 713300 |
| 1728600000 | 38.8 | -0.35 | -0.89 | 38.96 | 39.05 | 38.63 | 686949 |
| 1728513600 | 39.15 | 0.19 | 0.49 | 38.91 | 39.36 | 38.79 | 788701 |
| 1728427200 | 38.96 | 0.31 | 0.80 | 38.85 | 39.06 | 38.64 | 723678 |
| 1728340800 | 38.65 | -0.29 | -0.74 | 38.79 | 39 | 38.4 | 720905 |
| 1728081600 | 38.94 | 1.29 | 3.43 | 38.23 | 38.96 | 37.94 | 1067648 |
| 1727995200 | 37.65 | -0.21 | -0.55 | 37.71 | 37.8 | 37.38 | 727814 |
| 1727908800 | 37.86 | 0.12 | 0.32 | 37.61 | 37.96 | 37.39 | 916489 |
| 1727822400 | 37.74 | -0.33 | -0.87 | 38 | 38 | 37.435 | 674184 |
| 1727736000 | 38.07 | -0.24 | -0.63 | 38.18 | 38.22 | 37.51 | 895462 |
| 1727476800 | 38.31 | 0.12 | 0.31 | 38.52 | 38.725 | 38.12 | 886802 |
| 1727390400 | 38.19 | 0.2 | 0.53 | 38.39 | 38.57 | 38.1141 | 972946 |
| 1727304000 | 37.99 | -0.69 | -1.78 | 38.74 | 38.74 | 37.98 | 1260960 |
| 1727217600 | 38.68 | 0.29 | 0.76 | 38.41 | 38.72 | 38.38 | 1045765 |
| 1727131200 | 38.39 | 0.2 | 0.52 | 38.44 | 38.73 | 38.17 | 1116368 |
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
