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 | 2.15 | 5.05287896592 | 42.55 | 44.8 | 42.16 | 467294 | 43.6163867 | CS |
| 4 | 1.43 | 3.30483013635 | 43.27 | 44.8 | 41.16 | 477762 | 42.88469227 | CS |
| 12 | -1.32 | -2.86831812256 | 46.02 | 49.44 | 41.16 | 560828 | 45.5869384 | CS |
| 26 | 7.06 | 18.7566418704 | 37.64 | 49.44 | 34.585 | 670693 | 42.98573082 | CS |
| 52 | 11.41 | 34.274556924 | 33.29 | 49.44 | 32.42 | 715440 | 39.99716989 | CS |
| 156 | -17.45 | -28.077232502 | 62.15 | 70.04 | 27.8608 | 755305 | 42.95715999 | CS |
| 260 | 11.64 | 35.2087114338 | 33.06 | 70.04 | 19.34 | 669792 | 42.36331596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 43.9 | -0.34 | -0.77 | 43.62 | 44.085 | 43.11 | 642877 |
| 1732059600 | 44.24 | 0.88 | 2.03 | 43.47 | 44.255 | 43.3 | 668750 |
| 1731973200 | 43.36 | 0.23 | 0.53 | 42.89 | 43.565 | 42.86 | 404146 |
| 1731714000 | 43.13 | 0.8 | 1.89 | 42.5 | 43.46 | 42.44 | 378377 |
| 1731627600 | 42.33 | -0.62 | -1.44 | 42.55 | 42.8 | 42.16 | 242318 |
| 1731541200 | 42.95 | 0.51 | 1.20 | 42.95 | 43.25 | 42.63 | 341053 |
| 1731454800 | 42.44 | -0.76 | -1.76 | 42.83 | 43.24 | 42.4 | 486401 |
| 1731368400 | 43.2 | -0.48 | -1.10 | 43.44 | 43.76 | 43.01 | 394883 |
| 1731109200 | 43.68 | 0.69 | 1.61 | 43.34 | 43.95 | 43.185 | 437611 |
| 1731022800 | 42.99 | 0.67 | 1.58 | 42.35 | 43.05 | 42.18 | 566810 |
| 1730936400 | 42.32 | -1.2 | -2.76 | 43.12 | 43.12 | 41.16 | 612510 |
| 1730850000 | 43.52 | 1.55 | 3.69 | 41.673935 | 43.59 | 41.673935 | 522899 |
| 1730763600 | 41.97 | 0.35 | 0.84 | 41.7 | 42.32 | 41.64 | 425556 |
| 1730500800 | 41.62 | -0.53 | -1.26 | 42.21 | 42.58 | 41.48 | 670812 |
| 1730414400 | 42.15 | -0.32 | -0.75 | 44.55 | 44.55 | 42.11 | 816631 |
| 1730328000 | 42.47 | -0.03 | -0.07 | 42.6258 | 43.295 | 42.4 | 495252 |
| 1730241600 | 42.5 | -0.52 | -1.21 | 42.78 | 42.865 | 42.38 | 425938 |
| 1730155200 | 43.02 | 0.17 | 0.40 | 43.09 | 43.49 | 42.665 | 365926 |
| 1729896000 | 42.85 | -0.43 | -0.99 | 43.36 | 43.79 | 42.785 | 316996 |
| 1729809600 | 43.28 | -0.04 | -0.09 | 43.27 | 43.77 | 43.1792 | 339485 |
| 1729723200 | 43.32 | 0.33 | 0.77 | 42.92 | 43.93 | 42.71 | 598764 |
| 1729636800 | 42.99 | -0.05 | -0.12 | 42.8085 | 43.17 | 42.71 | 422147 |
| 1729550400 | 43.04 | -1.91 | -4.25 | 44.67 | 44.94 | 42.87 | 381649 |
| 1729291200 | 44.95 | 0.23 | 0.51 | 44.8 | 45 | 44.5001 | 243794 |
| 1729204800 | 44.72 | -0.44 | -0.97 | 44.98 | 45.05 | 44.58 | 304124 |
| 1729118400 | 45.16 | 0.38 | 0.85 | 44.84 | 45.315 | 44.75 | 328596 |
| 1729032000 | 44.78 | 0.42 | 0.95 | 44.38 | 45.35 | 44.38 | 381027 |
| 1728945600 | 44.36 | 0.2 | 0.45 | 44.06 | 44.52 | 43.76 | 257699 |
| 1728686400 | 44.16 | -0.02 | -0.05 | 44.54 | 44.61 | 43.92 | 331966 |
| 1728600000 | 44.18 | -0.56 | -1.25 | 44.58 | 44.82 | 43.84 | 375943 |
| 1728513600 | 44.74 | -0.04 | -0.09 | 44.68 | 44.89 | 44.355 | 528892 |
| 1728427200 | 44.78 | 0.24 | 0.54 | 44.56 | 45.005 | 44.23 | 575655 |
| 1728340800 | 44.54 | -0.09 | -0.20 | 44.34 | 44.59 | 44 | 479792 |
| 1728081600 | 44.63 | -1.76 | -3.79 | 46.35 | 46.35 | 44.46 | 768782 |
| 1727995200 | 46.39 | -0.49 | -1.05 | 46.7607 | 46.96 | 46.13 | 382684 |
| 1727908800 | 46.88 | -0.56 | -1.18 | 47.0641 | 47.155 | 46.53 | 541283 |
| 1727822400 | 47.44 | -0.76 | -1.58 | 48.46 | 48.64 | 47.26 | 434132 |
| 1727735520 | 48.2 | 0.75 | 1.58 | 47.4 | 48.27 | 46.96 | 808987 |
| 1727476800 | 47.45 | 0.63 | 1.35 | 47.24 | 47.57 | 46.84 | 520004 |
| 1727390400 | 46.82 | -1.33 | -2.76 | 48.17 | 48.17 | 46.78 | 633922 |
| 1727304000 | 48.15 | -0.53 | -1.09 | 48.74 | 48.75 | 48.025 | 703192 |
| 1727217600 | 48.68 | -0.45 | -0.92 | 49 | 49.1062 | 48.36 | 492968 |
| 1727131200 | 49.13 | 0.56 | 1.15 | 48.92 | 49.44 | 48.665 | 687353 |
| 1726872000 | 48.57 | 0.44 | 0.91 | 48.2 | 48.6 | 48.1 | 1603059 |
| 1726785600 | 48.13 | -0.27 | -0.56 | 48.6 | 48.6 | 47.52 | 627058 |
| 1726699200 | 48.4 | 0.26 | 0.54 | 49.115 | 49.21 | 48.22 | 769723 |
| 1726612800 | 48.14 | -0.57 | -1.17 | 48.87 | 48.87 | 48.12 | 442674 |
| 1726526400 | 48.71 | 1.05 | 2.20 | 47.95 | 48.9 | 47.7 | 879067 |
| 1726267200 | 47.66 | -0.03 | -0.06 | 47.35 | 47.81 | 46.81 | 760519 |
| 1726180800 | 47.69 | 1.04 | 2.23 | 46.975 | 47.93 | 46.63 | 838955 |
| 1726094400 | 46.65 | -0.46 | -0.98 | 46.58 | 46.74 | 45.84 | 516030 |
| 1726008000 | 47.11 | 0.3 | 0.64 | 46.87 | 47.45 | 46.72 | 649860 |
| 1725921600 | 46.81 | 0.34 | 0.73 | 45.89 | 46.83 | 45.78 | 716705 |
| 1725662400 | 46.47 | 0.44 | 0.96 | 46.065 | 46.57 | 45.58 | 455700 |
| 1725576000 | 46.03 | -0.57 | -1.22 | 46.92 | 47.06 | 45.84 | 731394 |
| 1725489600 | 46.6 | -0.11 | -0.24 | 46.79 | 47.415 | 46.395 | 590615 |
| 1725403200 | 46.71 | -0.03 | -0.06 | 46.8 | 47.07 | 46.3 | 981394 |
| 1725057600 | 46.74 | 0.7 | 1.52 | 46.39 | 46.75 | 45.85 | 1047817 |
| 1724971200 | 46.04 | -0.01 | -0.02 | 46.02 | 46.49 | 45.73 | 739675 |
| 1724884800 | 46.05 | 0.05 | 0.11 | 46 | 46.27 | 45.75 | 812206 |
| 1724798400 | 46 | 0.49 | 1.08 | 45 | 46.02 | 44.78 | 443295 |
| 1724712000 | 45.51 | -0.04 | -0.09 | 45.78 | 45.865 | 45.02 | 433138 |
| 1724452800 | 45.55 | 0.82 | 1.83 | 44.72 | 46.03 | 44.48 | 710105 |
| 1724366400 | 44.73 | 0.66 | 1.50 | 44.24 | 44.83 | 43.99 | 460705 |
| 1724280000 | 44.07 | 0.78 | 1.80 | 43.48 | 44.11 | 42.98 | 397117 |
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
