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 | -0.145 | -0.357671435619 | 40.54 | 40.72 | 39.25 | 5578 | 39.96382216 | CS |
| 4 | -3.2686 | -7.48586923662 | 43.6636 | 44.5 | 39.25 | 8293 | 42.49901629 | CS |
| 12 | 2.705 | 7.17697001857 | 37.69 | 45.4 | 37.69 | 7152 | 41.26640917 | CS |
| 26 | 6.095 | 17.7696793003 | 34.3 | 45.4 | 31.51 | 6834 | 38.84668776 | CS |
| 52 | 11.175 | 38.2443531828 | 29.22 | 45.4 | 27.61 | 5841 | 35.74810343 | CS |
| 156 | 18.315 | 82.9483695652 | 22.08 | 45.4 | 21.6 | 9360 | 30.78835595 | CS |
| 260 | 36.085 | 837.238979118 | 4.31 | 45.4 | 0.75 | 22561 | 13.55747252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 40.395 | 0 | 0.00 | 40.395 | 40.395 | 40.395 | 0 |
| 1734997200 | 40.395 | 0 | 0.00 | 40.395 | 40.395 | 40.395 | 0 |
| 1734738000 | 40.395 | 0.76 | 1.90 | 39.25 | 40.45 | 39.25 | 9311 |
| 1734651600 | 39.64 | -0.21 | -0.53 | 40.06 | 40.18 | 39.25 | 14084 |
| 1734565200 | 39.85 | -0.79 | -1.94 | 40.72 | 40.72 | 39.85 | 3238 |
| 1734478800 | 40.64 | -0.67 | -1.62 | 40.61 | 40.64 | 40.485 | 1695 |
| 1734392400 | 41.309 | -0.37 | -0.89 | 40.57 | 41.43 | 40.47 | 2178 |
| 1734133200 | 41.68 | -0.22 | -0.51 | 41.56 | 41.953 | 41.56 | 1235 |
| 1734046800 | 41.895 | -0.19 | -0.44 | 42.5 | 42.5 | 41.65 | 8140 |
| 1733960400 | 42.08 | 0.53 | 1.28 | 40.48 | 42.08 | 40.48 | 16222 |
| 1733874000 | 41.55 | -0.39 | -0.93 | 41.8 | 42.04 | 41.53 | 6544 |
| 1733787600 | 41.9401 | -0.69 | -1.62 | 42.45 | 42.858 | 41.9401 | 9155 |
| 1733528400 | 42.63 | -0.76 | -1.75 | 43.61 | 43.61 | 42.6 | 9784 |
| 1733442000 | 43.39 | 0.68 | 1.60 | 43 | 43.48 | 42.985 | 9230 |
| 1733355600 | 42.706 | -0.79 | -1.83 | 43.4 | 43.4 | 42.64 | 5143 |
| 1733269200 | 43.5 | 0 | 0.00 | 43.52 | 44.02 | 43.45 | 7895 |
| 1733182800 | 43.5 | -0.6 | -1.36 | 44.5 | 44.5 | 43.39 | 14346 |
| 1732917840 | 44.1 | 0.11 | 0.25 | 44.32 | 44.32 | 43.88 | 13715 |
| 1732750800 | 43.9899 | 0.39 | 0.89 | 43.98 | 43.99 | 43.68 | 18253 |
| 1732664400 | 43.6 | -0.55 | -1.23 | 43.9 | 43.93 | 43.46 | 12221 |
| 1732578000 | 44.145 | -0.6 | -1.33 | 45.27 | 45.27 | 44 | 4770 |
| 1732318800 | 44.74 | -0.58 | -1.28 | 44.85 | 44.99 | 44.71 | 429 |
| 1732232400 | 45.32 | 0.99 | 2.24 | 44.62 | 45.4 | 44.62 | 10263 |
| 1732146000 | 44.3272 | 0.65 | 1.48 | 43.87 | 44.42 | 43.87 | 3537 |
| 1732059600 | 43.68 | 0.23 | 0.53 | 43.39 | 43.75 | 43.39 | 7912 |
| 1731973200 | 43.45 | 0.52 | 1.21 | 43.2 | 43.59 | 43.2 | 5447 |
| 1731714000 | 42.93 | 0.21 | 0.49 | 42.86 | 43.11 | 42.76 | 4611 |
| 1731627600 | 42.7225 | -0.18 | -0.41 | 42.9666 | 42.99 | 42.53 | 5026 |
| 1731541200 | 42.9 | 0.14 | 0.34 | 42.67 | 42.9 | 42.67 | 1170 |
| 1731454800 | 42.755 | 0.16 | 0.36 | 42.95 | 43.02 | 42.45 | 5889 |
| 1731368400 | 42.6 | 0.24 | 0.57 | 42.47 | 42.65 | 42.47 | 5777 |
| 1731109200 | 42.36 | 0.45 | 1.09 | 42 | 42.4 | 41.97 | 2916 |
| 1731022800 | 41.905 | 0.17 | 0.40 | 41.44 | 41.905 | 41.44 | 2344 |
| 1730936400 | 41.7365 | 1.89 | 4.73 | 40.27 | 41.79 | 40.27 | 5159 |
| 1730850000 | 39.85 | 0.2 | 0.52 | 39.78 | 39.97 | 39.78 | 2399 |
| 1730763600 | 39.6455 | 0.51 | 1.29 | 39.6585 | 39.7094 | 39.46 | 3235 |
| 1730500800 | 39.14 | -0.38 | -0.96 | 39.9 | 39.9113 | 39.09 | 8903 |
| 1730414400 | 39.52 | 0.41 | 1.04 | 39.02 | 39.5201 | 39.02 | 6247 |
| 1730328000 | 39.1128 | 0.16 | 0.42 | 38.99 | 39.2 | 38.98 | 873 |
| 1730241600 | 38.95 | -0.1 | -0.26 | 38.95 | 39.072 | 38.7 | 1739 |
| 1730155200 | 39.05 | -0.15 | -0.38 | 39.03 | 39.16 | 39 | 3080 |
| 1729896000 | 39.2 | 0 | 0.00 | 39.3 | 39.7633 | 39.2 | 855 |
| 1729809600 | 39.2 | -0.02 | -0.05 | 39.02 | 39.2 | 38.94 | 2781 |
| 1729723200 | 39.22 | -0.2 | -0.50 | 39.33 | 39.549 | 39.12 | 4180 |
| 1729636800 | 39.4189 | 0.05 | 0.13 | 39.675 | 39.9661 | 39.331 | 1434 |
| 1729550400 | 39.369 | -0.03 | -0.08 | 39.28 | 39.97 | 38.7164 | 3990 |
| 1729291200 | 39.4 | -0.17 | -0.43 | 39.63 | 39.63 | 39.1717 | 3328 |
| 1729204800 | 39.57 | 0 | 0.00 | 39.37 | 39.5881 | 39.37 | 1536 |
| 1729118400 | 39.57 | 0.18 | 0.46 | 39.28 | 39.57 | 39.28 | 7527 |
| 1729032000 | 39.39 | -1.04 | -2.57 | 40.1 | 40.1 | 39.3 | 6734 |
| 1728945600 | 40.43 | -0.2 | -0.49 | 40.56 | 40.61 | 40.425 | 4919 |
| 1728686400 | 40.63 | 0.25 | 0.62 | 40.4129 | 40.6632 | 40.4 | 2090 |
| 1728600000 | 40.3806 | 0.36 | 0.90 | 40.34 | 40.55 | 40.34 | 1461 |
| 1728513600 | 40.02 | 0.06 | 0.15 | 39.688 | 40.09 | 39.688 | 6193 |
| 1728427200 | 39.96 | -0.84 | -2.06 | 40.69 | 40.69 | 39.7798 | 4911 |
| 1728340800 | 40.8 | 0.35 | 0.87 | 40.6 | 41.07 | 40.6 | 9907 |
| 1728081600 | 40.45 | 0.85 | 2.15 | 39.83 | 40.45 | 39.83 | 26096 |
| 1727995200 | 39.6 | 0.82 | 2.12 | 39.14 | 39.69 | 39.07 | 54268 |
| 1727908800 | 38.7793 | 0.32 | 0.83 | 38.77 | 39.04 | 38.57 | 20195 |
| 1727822400 | 38.46 | 0.81 | 2.14 | 37.69 | 38.66 | 37.69 | 12634 |
| 1727736000 | 37.654 | 0.11 | 0.30 | 37.51 | 37.91 | 37.51 | 17499 |
| 1727476800 | 37.54 | 0.24 | 0.66 | 37.12 | 37.6 | 37.1129 | 8351 |
| 1727390400 | 37.295 | -0.95 | -2.47 | 38.36 | 38.36 | 37.0355 | 11644 |
| 1727304000 | 38.24 | -0.55 | -1.42 | 38.65 | 38.65 | 38.03 | 7274 |
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
