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 | -0.15 | -0.368278909894 | 40.73 | 41.57 | 40.14 | 1098407 | 40.82613445 | CS |
| 4 | -3.3 | -7.52051048314 | 43.88 | 45.12 | 40.14 | 1043454 | 42.53128282 | CS |
| 12 | -0.69 | -1.67191664647 | 41.27 | 46.01 | 39.03 | 1075243 | 42.67268859 | CS |
| 26 | -3.60437407 | -8.15757639633 | 44.18437407 | 47.29253757 | 39.03 | 1162945 | 43.60978106 | CS |
| 52 | -6.14038807 | -13.1428447486 | 46.72038807 | 49.17393007 | 35.81346605 | 1189424 | 43.37103722 | CS |
| 156 | -10.42893208 | -20.4453056646 | 51.00893208 | 59.79220009 | 35.81346605 | 966618 | 46.98782831 | CS |
| 260 | -1.35701206 | -3.23583391697 | 41.93701206 | 60.82310009 | 25.56632004 | 1164728 | 44.74610817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 40.58 | -0.12 | -0.29 | 40.68 | 40.86 | 40.4 | 291792 |
| 1719960000 | 40.7 | 0.47 | 1.17 | 40.36 | 40.775 | 40.26 | 665764 |
| 1719873600 | 40.23 | -0.86 | -2.09 | 40.79 | 41.4 | 40.14 | 1004332 |
| 1719614400 | 41.09 | -0.01 | -0.02 | 41.13 | 41.57 | 40.72 | 1593612 |
| 1719528000 | 41.1 | 0.37 | 0.91 | 41.02 | 41.51 | 40.855 | 1287601 |
| 1719441600 | 40.73 | -0.31 | -0.76 | 40.73 | 40.99 | 40.53 | 940726 |
| 1719355200 | 41.04 | -0.99 | -2.36 | 41.77 | 41.795 | 41.03 | 783566 |
| 1719268800 | 42.03 | 0.17 | 0.41 | 42 | 42.21 | 41.9 | 592663 |
| 1719009600 | 41.86 | -0.03 | -0.07 | 41.86 | 41.9 | 41.01 | 1928753 |
| 1718923200 | 41.89 | -1.86 | -4.25 | 41.58 | 42.012 | 41.24 | 1944617 |
| 1718750400 | 43.75 | 0.02 | 0.05 | 44.22 | 44.5 | 43.62 | 1002329 |
| 1718664000 | 43.73 | 1.39 | 3.28 | 42.48 | 43.74 | 42.37 | 1185085 |
| 1718404800 | 42.34 | -1.01 | -2.33 | 43.16 | 43.2 | 42.275 | 898246 |
| 1718318400 | 43.35 | -0.88 | -1.99 | 44 | 44 | 43.33 | 1104585 |
| 1718232000 | 44.23 | 0.27 | 0.61 | 44.4 | 44.48 | 44.1 | 685951 |
| 1718145600 | 43.96 | -0.92 | -2.05 | 44.27 | 44.59 | 43.84 | 907094 |
| 1718059200 | 44.88 | 0.03 | 0.07 | 44.33 | 45.12 | 44.32 | 821359 |
| 1717800000 | 44.85 | -0.08 | -0.18 | 44.42 | 45 | 44.41 | 998384 |
| 1717713600 | 44.93 | 0.3 | 0.67 | 44.57 | 45.1 | 44.42 | 613455 |
| 1717627200 | 44.63 | 0.96 | 2.20 | 43.88 | 44.77 | 43.745 | 867501 |
| 1717540800 | 43.67 | -0.33 | -0.75 | 43.71 | 43.98 | 43.55 | 634019 |
| 1717454400 | 44 | 0.74 | 1.71 | 43.09 | 44.03 | 43.09 | 1138456 |
| 1717195200 | 43.26 | 0.62 | 1.45 | 42.57 | 43.32 | 42.53 | 970941 |
| 1717108800 | 42.64 | 0.06 | 0.14 | 42.6 | 42.77 | 42.41 | 1025959 |
| 1717022400 | 42.58 | -0.44 | -1.02 | 42.61 | 42.71 | 42.315 | 1018872 |
| 1716936000 | 43.02 | -0.71 | -1.62 | 43.57 | 43.57 | 42.815 | 871279 |
| 1716590400 | 43.73 | 0.56 | 1.30 | 43.76 | 43.85 | 43.55 | 614131 |
| 1716504000 | 43.17 | -0.33 | -0.76 | 43.5 | 43.5 | 42.94 | 901131 |
| 1716417600 | 43.5 | -1.52 | -3.38 | 43.78 | 44.03 | 43.31 | 1593312 |
| 1716331200 | 45.02 | -0.45 | -0.99 | 45.19 | 45.22 | 44.83 | 773169 |
| 1716244800 | 45.47 | -0.22 | -0.48 | 45.77 | 45.81 | 45.22 | 1174719 |
| 1715985600 | 45.69 | -0.3 | -0.65 | 45.81 | 45.915 | 45.62 | 1274938 |
| 1715899200 | 45.99 | 0.22 | 0.48 | 45.77 | 46.01 | 45.45 | 1078963 |
| 1715812800 | 45.77 | 0.38 | 0.84 | 45.7 | 45.8 | 45.39 | 1402405 |
| 1715726400 | 45.39 | 1.06 | 2.39 | 44.69 | 45.4 | 44.55 | 837427 |
| 1715640000 | 44.33 | 0.72 | 1.65 | 44.02 | 44.42 | 43.82 | 801850 |
| 1715380800 | 43.61 | 0.03 | 0.07 | 43.67 | 44.03 | 43.575 | 655246 |
| 1715294400 | 43.58 | 0.64 | 1.49 | 43.2 | 43.72 | 43.08 | 675307 |
| 1715208000 | 42.94 | -0.01 | -0.02 | 43.24 | 43.26 | 42.92 | 1097280 |
| 1715121600 | 42.95 | 0.37 | 0.87 | 42.82 | 42.97 | 42.64 | 840965 |
| 1715035200 | 42.58 | -0.4 | -0.93 | 43.1 | 43.14 | 42.51 | 2151421 |
| 1714776000 | 42.98 | 0.3 | 0.70 | 43.39 | 43.51 | 42.92 | 1317948 |
| 1714689600 | 42.68 | -0.13 | -0.30 | 42.7 | 42.82 | 42.3 | 1202042 |
| 1714603200 | 42.81 | 0.48 | 1.13 | 42.17 | 43.21 | 42.1 | 1468713 |
| 1714516800 | 42.33 | 0.03 | 0.07 | 41.49 | 42.37 | 41.49 | 2705630 |
| 1714430400 | 42.3 | 0.65 | 1.56 | 41.88 | 42.35 | 41.86 | 2566569 |
| 1714171200 | 41.65 | 0.57 | 1.39 | 41.1 | 41.68 | 41.06 | 1406780 |
| 1714084800 | 41.08 | -0.44 | -1.06 | 40.84 | 41.09 | 40.555 | 1148126 |
| 1713998400 | 41.52 | -0.37 | -0.88 | 41.72 | 41.82 | 41.25 | 816213 |
| 1713912000 | 41.89 | 0.67 | 1.63 | 41.28 | 41.94 | 41.19 | 971222 |
| 1713825600 | 41.22 | 1.22 | 3.05 | 40.98 | 41.35 | 40.8 | 1253769 |
| 1713566400 | 40 | 0.53 | 1.34 | 39.64 | 40.14 | 39.64 | 1107980 |
| 1713480000 | 39.47 | 0.24 | 0.61 | 39.31 | 39.56 | 39.03 | 951915 |
| 1713393600 | 39.23 | -0.09 | -0.23 | 39.54 | 39.6 | 39.18 | 795969 |
| 1713307200 | 39.32 | -0.35 | -0.88 | 39.245 | 39.49 | 39.14 | 712303 |
| 1713220800 | 39.67 | -0.51 | -1.27 | 40.43 | 40.48 | 39.56 | 551514 |
| 1712961600 | 40.18 | -0.99 | -2.40 | 40.78 | 40.93 | 40.14 | 641940 |
| 1712875200 | 41.17 | -0.01 | -0.02 | 41.65 | 41.67 | 40.885 | 528769 |
| 1712788800 | 41.18 | -0.79 | -1.88 | 41.27 | 41.54 | 41.02 | 859286 |
| 1712702400 | 41.97 | 0.47 | 1.13 | 41.33 | 41.98 | 41.33 | 863744 |
| 1712616000 | 41.5 | 0.33 | 0.80 | 41.27 | 41.55 | 41.22 | 1147778 |
| 1712356800 | 41.17 | 0.06 | 0.15 | 40.93 | 41.24 | 40.84 | 1611938 |
| 1712270400 | 41.11 | -0.8 | -1.91 | 41.47 | 41.8 | 41.09 | 940114 |
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
