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 | -0.105 | -0.243196294152 | 43.175 | 44.425 | 41.48 | 281274 | 43.08553222 | CS |
| 4 | 2.5 | 6.16218880947 | 40.57 | 44.425 | 39.27 | 290784 | 42.53777304 | CS |
| 12 | -5 | -10.4014978157 | 48.07 | 49.55 | 39.27 | 337189 | 44.43567247 | CS |
| 26 | 2.56 | 6.3194273019 | 40.51 | 50.28 | 39.27 | 384105 | 45.43171609 | CS |
| 52 | 11.45 | 36.211258697 | 31.62 | 50.28 | 27.84 | 402726 | 39.98878019 | CS |
| 156 | 5.47 | 14.5478723404 | 37.6 | 50.28 | 12.11 | 549307 | 28.72257674 | CS |
| 260 | -13.49 | -23.8507779349 | 56.56 | 60.5 | 12.11 | 561463 | 34.41909911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 43.07 | -0.68 | -1.55 | 43.82 | 44.2359 | 43 | 281741 |
| 1738885200 | 43.75 | 0.1 | 0.23 | 43.7 | 44.425 | 43.41 | 264982 |
| 1738798800 | 43.65 | 0.65 | 1.51 | 43.34 | 43.68 | 42.8 | 261998 |
| 1738712400 | 43 | 0.51 | 1.20 | 42.3 | 43.13 | 42.09 | 172403 |
| 1738626000 | 42.49 | -0.26 | -0.61 | 41.91 | 42.55 | 41.48 | 270933 |
| 1738366800 | 42.75 | -0.53 | -1.22 | 43.05 | 43.175 | 41.65 | 432947 |
| 1738280400 | 43.28 | 1.12 | 2.66 | 42.68 | 43.78 | 42.42 | 393829 |
| 1738194000 | 42.16 | 0.06 | 0.14 | 42 | 42.605 | 41.73 | 179417 |
| 1738107600 | 42.1 | -0.21 | -0.50 | 41.75 | 42.32 | 41.325 | 198728 |
| 1738021200 | 42.31 | 0.05 | 0.12 | 41.65 | 43.18 | 41.65 | 260890 |
| 1737762000 | 42.26 | -0.94 | -2.18 | 42.16 | 42.63 | 41.82 | 185471 |
| 1737675600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1737589200 | 43.2 | -0.62 | -1.41 | 43.54 | 43.58 | 43.05 | 250366 |
| 1737502800 | 43.82 | 0.71 | 1.65 | 43.43 | 43.96 | 43.19 | 308901 |
| 1737157200 | 43.11 | 0.21 | 0.49 | 43.16 | 43.44 | 42.85 | 491084 |
| 1737070800 | 42.9 | 0.72 | 1.71 | 41.9 | 42.965 | 41.78 | 274448 |
| 1736984400 | 42.18 | 1.27 | 3.10 | 41.55 | 42.54 | 41.55 | 258291 |
| 1736898000 | 40.91 | -0.63 | -1.52 | 41.67 | 41.97 | 40.21 | 353193 |
| 1736811600 | 41.54 | 1.41 | 3.51 | 39.71 | 41.65 | 39.27 | 384374 |
| 1736552400 | 40.13 | -1.15 | -2.79 | 40.67 | 41.115 | 40.06 | 283977 |
| 1736379600 | 41.28 | -0.96 | -2.27 | 41.4 | 41.705 | 40.93 | 279497 |
| 1736293200 | 42.24 | -0.33 | -0.78 | 42.835 | 43.13 | 41.78 | 361996 |
| 1736206800 | 42.57 | -0.17 | -0.40 | 43.02 | 43.2 | 42.01 | 303273 |
| 1735947600 | 42.74 | 0.44 | 1.04 | 42.45 | 42.96 | 41.89 | 427440 |
| 1735861200 | 42.3 | 0.04 | 0.09 | 42.57 | 43.025 | 41.96 | 197317 |
| 1735688400 | 42.26 | 0.27 | 0.64 | 42.35 | 42.78 | 42 | 308702 |
| 1735602000 | 41.99 | -0.16 | -0.38 | 41.65 | 42.525 | 41 | 224621 |
| 1735342800 | 42.15 | -0.88 | -2.05 | 42.3 | 42.83 | 41.68 | 153457 |
| 1735256400 | 43.03 | 0.52 | 1.22 | 42.06 | 43.22 | 41.94 | 228706 |
| 1735077840 | 42.51 | 0.78 | 1.87 | 41.64 | 42.64 | 41.47 | 113143 |
| 1734997200 | 41.73 | -0.39 | -0.93 | 41.74 | 41.8 | 41.22 | 254895 |
| 1734738000 | 42.12 | 0.43 | 1.03 | 41.1 | 42.295 | 41.05 | 1143102 |
| 1734651600 | 41.69 | -0.41 | -0.97 | 42.86 | 43.08 | 41.15 | 486995 |
| 1734565200 | 42.1 | -1.8 | -4.10 | 44.3 | 44.54 | 41.84 | 364692 |
| 1734478800 | 43.9 | 0.01 | 0.02 | 43.26 | 43.93 | 42.85 | 507892 |
| 1734392400 | 43.89 | -0.24 | -0.54 | 44.37 | 45.04 | 43.67 | 347664 |
| 1734133200 | 44.13 | -2.98 | -6.33 | 46.64 | 46.83 | 44.01 | 442011 |
| 1734046800 | 47.11 | -1.01 | -2.10 | 48.115 | 48.77 | 47.01 | 360391 |
| 1733960400 | 48.12 | 0.65 | 1.37 | 47.705 | 48.82 | 47.7 | 339897 |
| 1733874000 | 47.47 | 0.59 | 1.26 | 46.44 | 48.14 | 46.02 | 468675 |
| 1733787600 | 46.88 | -0.01 | -0.02 | 46.965 | 46.965 | 46.21 | 265209 |
| 1733528400 | 46.89 | -0.49 | -1.03 | 47.775 | 47.7814 | 46.58 | 226963 |
| 1733442000 | 47.38 | -0.49 | -1.02 | 47.88 | 48.31 | 47.23 | 403721 |
| 1733355600 | 47.87 | -0.24 | -0.50 | 48.26 | 48.465 | 47.65 | 322472 |
| 1733269200 | 48.11 | -0.3 | -0.62 | 48.41 | 48.45 | 47.49 | 263128 |
| 1733182800 | 48.41 | -0.25 | -0.51 | 48.945 | 49.261 | 47.68 | 411723 |
| 1732917840 | 48.66 | 0.45 | 0.93 | 49.02 | 49.02 | 48.22 | 181874 |
| 1732750800 | 48.21 | -0.93 | -1.89 | 49.495 | 49.55 | 48.05 | 549817 |
| 1732664400 | 49.14 | 1.06 | 2.20 | 47.7 | 49.225 | 47.55 | 459425 |
| 1732578000 | 48.08 | 0.65 | 1.37 | 48.0901 | 48.83 | 47.74 | 466561 |
| 1732318800 | 47.43 | 1.09 | 2.35 | 46.62 | 47.66 | 46.6 | 358405 |
| 1732232400 | 46.34 | -0.64 | -1.36 | 47.72 | 47.72 | 46.04 | 439114 |
| 1732146000 | 46.98 | 0.17 | 0.36 | 46.815 | 47.029 | 46.24 | 368278 |
| 1732059600 | 46.81 | -0.39 | -0.83 | 46.285 | 47.24 | 46.285 | 199649 |
| 1731973200 | 47.2 | -0.52 | -1.09 | 48.06 | 48.59 | 47.09 | 260174 |
| 1731714000 | 47.72 | -0.07 | -0.15 | 48.165 | 48.2399 | 47.04 | 315629 |
| 1731627600 | 47.79 | -1.05 | -2.15 | 48.85 | 48.9506 | 47.52 | 355160 |
| 1731541200 | 48.84 | 0.6 | 1.24 | 48.57 | 49.9 | 48.57 | 508489 |
| 1731454800 | 48.24 | -0.1 | -0.21 | 48.38 | 49.28 | 48.07 | 837366 |
| 1731368400 | 48.34 | 0.42 | 0.88 | 48.49 | 49.2823 | 48.1 | 297023 |
| 1731109200 | 47.92 | 0.5 | 1.05 | 47.12 | 48.23 | 46.61 | 414238 |
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
