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 | -2.83 | -6.49380449748 | 43.58 | 44.06 | 40.46 | 7048484 | 42.03220078 | CS |
| 4 | -2.82 | -6.47234335552 | 43.57 | 45.185 | 40.46 | 6290562 | 43.22400302 | CS |
| 12 | 7.78 | 23.5972095845 | 32.97 | 45.185 | 30.56 | 8936873 | 41.02657759 | CS |
| 26 | 4 | 10.8843537415 | 36.75 | 45.185 | 30.56 | 9411611 | 38.32397349 | CS |
| 52 | 11.55 | 39.5547945205 | 29.2 | 45.185 | 23.59 | 9894785 | 33.74484311 | CS |
| 156 | -29.6 | -42.0753375977 | 70.35 | 77.92 | 16.14 | 11938605 | 30.8643754 | CS |
| 260 | 14.09 | 52.8507126782 | 26.66 | 89.9 | 10.1 | 12225323 | 35.66428821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 40.76 | -0.6 | -1.45 | 41.49 | 41.53 | 40.46 | 6451994 |
| 1721083200 | 41.36 | 0.07 | 0.17 | 41.06 | 41.83 | 40.83 | 8574854 |
| 1720824000 | 41.29 | -0.83 | -1.97 | 41.72 | 41.785 | 40.64 | 8631962 |
| 1720737600 | 42.12 | -0.62 | -1.45 | 42.85 | 43.03 | 41.915 | 6605412 |
| 1720651200 | 42.74 | -0.6 | -1.38 | 43.34 | 43.75 | 42.6 | 5596127 |
| 1720564800 | 43.34 | -0.1 | -0.23 | 43.58 | 44.06 | 43.11 | 5834067 |
| 1720478400 | 43.44 | -0.07 | -0.16 | 43.51 | 43.8371 | 43.22 | 4224641 |
| 1720219200 | 43.51 | 0.39 | 0.90 | 43.02 | 43.69 | 42.9 | 4340226 |
| 1720040640 | 43.12 | -0.14 | -0.32 | 43.28 | 43.47 | 42.73 | 3091516 |
| 1719960000 | 43.26 | 0.18 | 0.42 | 42.95 | 43.435 | 42.43 | 5424672 |
| 1719873600 | 43.08 | -1.04 | -2.36 | 43.7 | 43.97 | 42.46 | 7847343 |
| 1719614400 | 44.12 | 0 | 0.00 | 44.12 | 44.12 | 44.12 | 0 |
| 1719528000 | 44.12 | -0.28 | -0.63 | 44.4 | 44.58 | 43.94 | 3818784 |
| 1719441600 | 44.4 | -0.58 | -1.29 | 44.63 | 44.7 | 44.2 | 4771926 |
| 1719355200 | 44.98 | 1.86 | 4.31 | 43.39 | 45.185 | 43.28 | 9526532 |
| 1719268800 | 43.12 | -0.5 | -1.15 | 43.56 | 44.01 | 42.96 | 6349224 |
| 1719009600 | 43.62 | -0.39 | -0.89 | 43.92 | 43.95 | 43.3 | 8309990 |
| 1718923200 | 44.01 | -0.21 | -0.47 | 44.545 | 45.01 | 43.51 | 5829133 |
| 1718750400 | 44.22 | 0.39 | 0.89 | 43.57 | 44.76 | 43.55 | 8163145 |
| 1718664000 | 43.83 | 0.32 | 0.74 | 43.2 | 44.68 | 43.08 | 9399545 |
| 1718404800 | 43.51 | 0.28 | 0.65 | 42.2 | 43.94 | 42.1805 | 7126598 |
| 1718318400 | 43.23 | -0.67 | -1.53 | 43.9 | 44.01 | 43.21 | 4431986 |
| 1718232000 | 43.9 | 0.11 | 0.25 | 44.27 | 44.4797 | 43.66 | 5505721 |
| 1718145600 | 43.79 | -0.25 | -0.57 | 44.05 | 44.64 | 43.55 | 5646787 |
| 1718059200 | 44.04 | -0.07 | -0.16 | 43.83 | 44.17 | 43.38 | 7083169 |
| 1717800000 | 44.11 | 1.38 | 3.23 | 42.6 | 44.2 | 42.31 | 13459363 |
| 1717713600 | 42.73 | 1.52 | 3.69 | 41.15 | 42.75 | 41.08 | 12388827 |
| 1717627200 | 41.21 | 0.53 | 1.30 | 40.99 | 41.32 | 40.78 | 4957236 |
| 1717540800 | 40.68 | -0.52 | -1.26 | 41.17 | 41.51 | 40.62 | 5374112 |
| 1717454400 | 41.2 | -0.29 | -0.70 | 41.83 | 41.91 | 40.92 | 8482922 |
| 1717195200 | 41.49 | 0.11 | 0.27 | 41.37 | 41.5399 | 40.79 | 8321264 |
| 1717108800 | 41.38 | -0.74 | -1.76 | 42.02 | 42.02 | 41.19 | 5308222 |
| 1717022400 | 42.12 | 0.62 | 1.49 | 41.02 | 42.46 | 41.02 | 7212517 |
| 1716936000 | 41.5 | 0.06 | 0.14 | 41.55 | 41.825 | 41.24 | 7759666 |
| 1716590400 | 41.44 | 0.14 | 0.34 | 41.4 | 41.9169 | 41.2501 | 4335000 |
| 1716504000 | 41.3 | -0.08 | -0.19 | 41.66 | 41.89 | 41.06 | 5816181 |
| 1716417600 | 41.38 | -0.13 | -0.31 | 41.46 | 41.6 | 41.16 | 6264762 |
| 1716331200 | 41.51 | -1.13 | -2.65 | 42.5 | 42.57 | 41.22 | 8510094 |
| 1716244800 | 42.64 | -0.14 | -0.33 | 42.84 | 43.12 | 42.505 | 7024947 |
| 1715985600 | 42.78 | 0.01 | 0.02 | 42.88 | 42.9688 | 42.54 | 4945778 |
| 1715899200 | 42.77 | 0.33 | 0.78 | 42.44 | 43.12 | 42.1 | 13151965 |
| 1715812800 | 42.44 | 0.42 | 1.00 | 42.22 | 42.54 | 41.62 | 9517293 |
| 1715726400 | 42.02 | 0.17 | 0.41 | 42.09 | 42.27 | 41.52 | 11565074 |
| 1715640000 | 41.85 | -0.15 | -0.36 | 42.1 | 42.41 | 41.65 | 13137286 |
| 1715380800 | 42 | -0.65 | -1.52 | 42.7 | 42.95 | 41.99 | 9967853 |
| 1715294400 | 42.65 | 0.01 | 0.02 | 42.69 | 42.85 | 42.15 | 6099611 |
| 1715208000 | 42.64 | 0.74 | 1.77 | 41.7 | 42.8 | 41.6 | 12261674 |
| 1715121600 | 41.9 | 0.52 | 1.26 | 41.28 | 42.09 | 41.05 | 10845991 |
| 1715035200 | 41.38 | 0.97 | 2.40 | 40.68 | 41.39 | 40.12 | 13992145 |
| 1714776000 | 40.41 | -0.09 | -0.22 | 40.68 | 41.14 | 40.16 | 9684204 |
| 1714689600 | 40.5 | 0.02 | 0.05 | 40.83 | 41.1 | 39.54 | 21229307 |
| 1714603200 | 40.48 | 7.03 | 21.02 | 39.22 | 40.98 | 37.91 | 45462459 |
| 1714516800 | 33.45 | -0.33 | -0.98 | 33.72 | 34.265 | 33.369999 | 16808805 |
| 1714430400 | 33.78 | -0.18 | -0.53 | 33.82 | 34.38 | 33.439999 | 6432794 |
| 1714171200 | 33.96 | 1.32 | 4.04 | 34.32 | 34.35 | 33.47 | 12883853 |
| 1714084800 | 32.64 | -0.21 | -0.64 | 31.22 | 33.049999 | 30.56 | 17084994 |
| 1713998400 | 32.85 | -0.17 | -0.51 | 32.82 | 33.54 | 32.645 | 8526760 |
| 1713912000 | 33.02 | 0.29 | 0.89 | 32.97 | 33.36 | 32.755 | 5518567 |
| 1713825600 | 32.729999 | 0.33 | 1.02 | 32.659999 | 32.93 | 32.13 | 5581320 |
| 1713566400 | 32.4 | -0.51 | -1.55 | 32.74 | 33.015 | 32.255 | 8357250 |
| 1713480000 | 32.909999 | 0.14 | 0.43 | 32.759999 | 33.189999 | 32.61 | 5194603 |
| 1713393600 | 32.77 | 0.07 | 0.21 | 32.79 | 33.185 | 32.63 | 6894685 |
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
