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 | 1.975 | 4.85735366454 | 40.66 | 44.05 | 40.5201 | 1006159 | 42.3856723 | CS |
| 4 | 1.895 | 4.65144820815 | 40.74 | 44.76 | 40.38 | 1547512 | 42.59411934 | CS |
| 12 | 0.485 | 1.15065243179 | 42.15 | 49.595 | 39.47 | 1449638 | 43.96755708 | CS |
| 26 | -11.985 | -21.9425119004 | 54.62 | 54.86 | 39.47 | 1348620 | 45.11713655 | CS |
| 52 | -4.355 | -9.26792934667 | 46.99 | 60.6 | 39.47 | 1209853 | 48.75845979 | CS |
| 156 | -17.235 | -28.7873726407 | 59.87 | 67.25 | 39.47 | 1474287 | 51.94342964 | CS |
| 260 | 25.305 | 146.018465089 | 17.33 | 67.25 | 8.6535 | 1754545 | 37.47217951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 42.06 | -1.53 | -3.51 | 43.07 | 43.48 | 41.81 | 897102 |
| 1732578000 | 43.59 | 0.72 | 1.68 | 43.28 | 44.05 | 43.25 | 1355136 |
| 1732318800 | 42.87 | 0.85 | 2.02 | 42.16 | 42.98 | 42.07 | 810725 |
| 1732232400 | 42.02 | 1.21 | 2.96 | 40.91 | 42.09 | 40.74 | 1130689 |
| 1732146000 | 40.81 | -0.1 | -0.24 | 40.66 | 40.99 | 40.5201 | 837142 |
| 1732059600 | 40.91 | -0.55 | -1.33 | 40.95 | 41.1 | 40.38 | 893241 |
| 1731973200 | 41.46 | 0.07 | 0.17 | 41.51 | 41.89 | 41.28 | 976036 |
| 1731714000 | 41.39 | -0.43 | -1.03 | 42.19 | 42.32 | 40.905 | 1100348 |
| 1731627600 | 41.82 | -1.07 | -2.49 | 42.85 | 42.88 | 41.4 | 1322458 |
| 1731541200 | 42.89 | -0.14 | -0.33 | 43.13 | 43.35 | 42.49 | 1297330 |
| 1731454800 | 43.03 | -1.12 | -2.54 | 43.89 | 43.92 | 42.95 | 1508095 |
| 1731368400 | 44.15 | -0.14 | -0.32 | 44.67 | 44.76 | 43.77 | 1729655 |
| 1731109200 | 44.29 | 1.19 | 2.76 | 42.6 | 44.42 | 41.84 | 4563334 |
| 1731022800 | 43.1 | -0.52 | -1.19 | 43.76 | 43.9 | 42.97 | 2212866 |
| 1730936400 | 43.62 | 1.85 | 4.43 | 43.92 | 43.92 | 42.74 | 2576804 |
| 1730850000 | 41.77 | -0.22 | -0.52 | 41.53 | 42.135 | 41.3 | 1726180 |
| 1730763600 | 41.99 | 1.13 | 2.77 | 41.03 | 42.315 | 40.9 | 1781414 |
| 1730500800 | 40.86 | -0.17 | -0.41 | 41.22 | 41.735 | 40.84 | 1336783 |
| 1730414400 | 41.03 | -0.1 | -0.24 | 41.16 | 41.51 | 40.75 | 1701561 |
| 1730328000 | 41.13 | 0.24 | 0.59 | 40.74 | 41.79 | 40.74 | 1193338 |
| 1730241600 | 40.89 | -0.82 | -1.97 | 41.14 | 41.74 | 40.84 | 1639155 |
| 1730155200 | 41.71 | 0.28 | 0.68 | 41.3 | 42.44 | 41.08 | 1773328 |
| 1729896000 | 41.43 | -3.61 | -8.02 | 42.04 | 43.84 | 40.91 | 4433972 |
| 1729809600 | 45.04 | -0.06 | -0.13 | 45.54 | 45.69 | 44.86 | 2217860 |
| 1729723200 | 45.1 | -0.66 | -1.44 | 45.48 | 45.81 | 44.755 | 1258451 |
| 1729636800 | 45.76 | 0.03 | 0.07 | 45.76 | 45.93 | 45.17 | 1115194 |
| 1729550400 | 45.73 | -1.27 | -2.70 | 47.03 | 47.21 | 45.66 | 847222 |
| 1729291200 | 47 | -0.41 | -0.86 | 47.91 | 48 | 46.91 | 1119873 |
| 1729204800 | 47.41 | 0.28 | 0.59 | 47.24 | 47.55 | 46.545 | 881839 |
| 1729118400 | 47.13 | 0.69 | 1.49 | 46.98 | 47.45 | 46.695 | 1106633 |
| 1729032000 | 46.44 | -1.1 | -2.31 | 47.16 | 47.58 | 46.4 | 1031960 |
| 1728945600 | 47.54 | 0.13 | 0.27 | 47.25 | 47.65 | 46.735 | 1001776 |
| 1728686400 | 47.41 | 0.29 | 0.62 | 46.91 | 47.8 | 46.91 | 891252 |
| 1728600000 | 47.12 | 0.27 | 0.58 | 46.38 | 47.46 | 46.26 | 1408969 |
| 1728513600 | 46.85 | 0.52 | 1.12 | 46.44 | 47.32 | 45.76 | 889205 |
| 1728427200 | 46.33 | -1.63 | -3.40 | 46.79 | 47 | 45.7 | 990911 |
| 1728340800 | 47.96 | -0.02 | -0.04 | 47.53 | 48 | 47.34 | 719886 |
| 1728081600 | 47.98 | 0.92 | 1.95 | 47.8 | 48.48 | 47.5 | 747586 |
| 1727995200 | 47.06 | 0.02 | 0.04 | 46.58 | 47.16 | 46.1 | 920517 |
| 1727908800 | 47.04 | -0.58 | -1.22 | 47.64 | 47.99 | 47.03 | 802444 |
| 1727822400 | 47.62 | -0.36 | -0.75 | 47.83 | 48.12 | 47.21 | 1082808 |
| 1727736000 | 47.98 | -0.99 | -2.02 | 48.75 | 48.8 | 47.605 | 1819481 |
| 1727476800 | 48.97 | 0.45 | 0.93 | 48.85 | 49.595 | 48.57 | 1776403 |
| 1727390400 | 48.52 | 3.16 | 6.97 | 46.02 | 48.59 | 45.98 | 1933266 |
| 1727304000 | 45.36 | -0.64 | -1.39 | 46.03 | 46.12 | 45.155 | 918187 |
| 1727217600 | 46 | 1.48 | 3.32 | 45 | 46.43 | 45 | 1657700 |
| 1727131200 | 44.52 | 0.42 | 0.95 | 44.49 | 44.935 | 44.15 | 2037363 |
| 1726872000 | 44.1 | -0.82 | -1.83 | 44.13 | 44.595 | 43.5 | 5637627 |
| 1726785600 | 44.92 | 1.85 | 4.30 | 44.29 | 44.95 | 43.73 | 1769788 |
| 1726699200 | 43.07 | -0.45 | -1.03 | 43.41 | 44.23 | 42.755 | 1260391 |
| 1726612800 | 43.52 | 0.43 | 1.00 | 43.35 | 44.045 | 43.19 | 955944 |
| 1726526400 | 43.09 | 0.13 | 0.30 | 43.06 | 43.64 | 42.42 | 1147812 |
| 1726267200 | 42.96 | 1.14 | 2.73 | 42.37 | 43.6 | 42.28 | 1219536 |
| 1726180800 | 41.82 | 1 | 2.45 | 40.96 | 41.85 | 40.77 | 1077786 |
| 1726094400 | 40.82 | 0.44 | 1.09 | 40.49 | 40.9 | 39.47 | 1325634 |
| 1726008000 | 40.38 | -0.97 | -2.35 | 41.31 | 41.5 | 40.32 | 1139370 |
| 1725921600 | 41.35 | -0.24 | -0.58 | 41.51 | 42.05 | 41.11 | 963411 |
| 1725662400 | 41.59 | -0.68 | -1.61 | 42.15 | 42.805 | 41.4 | 724642 |
| 1725576000 | 42.27 | -0.38 | -0.89 | 42.88 | 42.88 | 41.795 | 879517 |
| 1725489600 | 42.65 | 0.51 | 1.21 | 42.15 | 42.81 | 42.07 | 903371 |
| 1725403200 | 42.14 | -1.53 | -3.50 | 42.87 | 43.19 | 42.01 | 976576 |
| 1725057600 | 43.67 | 0.12 | 0.28 | 43.85 | 43.975 | 43.01 | 917672 |
| 1724971200 | 43.55 | 0.36 | 0.83 | 43.56 | 43.99 | 43.16 | 579958 |
| 1724884800 | 43.19 | -1.06 | -2.40 | 43.69 | 44 | 43.01 | 976679 |
| 1724798400 | 44.25 | -0.13 | -0.29 | 44.13 | 44.47 | 43.76 | 935234 |
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
