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 | 1.26 | 3.05010893246 | 41.31 | 43.335 | 40.49 | 99851 | 41.47748286 | CS |
| 4 | -1.8 | -4.05679513185 | 44.37 | 45.39 | 38.4101 | 134282 | 41.2908968 | CS |
| 12 | -2.38 | -5.29477196885 | 44.95 | 46.68 | 38.4101 | 118521 | 42.61483955 | CS |
| 26 | 5.57 | 15.0540540541 | 37 | 47.3 | 34.51 | 118887 | 41.8931936 | CS |
| 52 | 10.1 | 31.1056359717 | 32.47 | 47.3 | 28.04 | 92920 | 38.71009765 | CS |
| 156 | 9.42 | 28.4162895928 | 33.15 | 57 | 28.04 | 86601 | 38.77784531 | CS |
| 260 | 8.66 | 25.5381893247 | 33.91 | 57 | 28.03 | 89539 | 38.18779402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 42.57 | 1.97 | 4.85 | 40.92 | 43.335 | 40.9 | 166294 |
| 1724366400 | 40.6 | -0.54 | -1.31 | 41.05 | 41.14 | 40.49 | 51206 |
| 1724280000 | 41.14 | -0.23 | -0.56 | 41.26 | 41.34 | 40.92 | 82692 |
| 1724193600 | 41.37 | -0.17 | -0.41 | 41.55 | 41.87 | 41.15 | 136539 |
| 1724107200 | 41.54 | -0.6 | -1.42 | 41.82 | 42.11 | 41.51 | 106799 |
| 1723848000 | 42.14 | 1.03 | 2.51 | 41.31 | 42.63 | 41.31 | 122017 |
| 1723761600 | 41.11 | 0.51 | 1.26 | 41 | 41.51 | 40.75 | 139886 |
| 1723675200 | 40.6 | -0.19 | -0.47 | 40.61 | 41.13 | 40.43 | 43041 |
| 1723588800 | 40.79 | 0.3 | 0.74 | 40.78 | 40.99 | 40.29 | 64529 |
| 1723502400 | 40.49 | 0.34 | 0.85 | 40.14 | 40.91 | 40.135 | 136160 |
| 1723243200 | 40.15 | 0.18 | 0.45 | 40.03 | 40.38 | 39.64 | 64393 |
| 1723156800 | 39.97 | 0.64 | 1.63 | 39.74 | 40.08 | 38.78 | 285107 |
| 1723070400 | 39.33 | -0.93 | -2.31 | 40.46 | 40.94 | 38.81 | 234625 |
| 1722984000 | 40.26 | -0.12 | -0.30 | 40.2 | 41.07 | 39.88 | 137906 |
| 1722897600 | 40.38 | -1.16 | -2.79 | 40.56 | 40.77 | 38.4101 | 294525 |
| 1722638400 | 41.54 | -1.43 | -3.33 | 42.83 | 42.85 | 41 | 224609 |
| 1722552000 | 42.97 | -1.61 | -3.61 | 44.58 | 44.58 | 42.67 | 150322 |
| 1722465600 | 44.58 | 0.91 | 2.08 | 44.19 | 45 | 44.14 | 71029 |
| 1722379200 | 43.67 | -0.06 | -0.14 | 43.8 | 44.18 | 43.215 | 191385 |
| 1722292800 | 43.73 | -0.92 | -2.06 | 44.56 | 44.63 | 43.61 | 79941 |
| 1722033600 | 44.65 | 0.51 | 1.16 | 44.37 | 45.39 | 44.37 | 68935 |
| 1721947200 | 44.14 | -1.23 | -2.71 | 45.23 | 45.32 | 44.0003 | 140094 |
| 1721860800 | 45.37 | -0.93 | -2.01 | 46.43 | 46.68 | 45.37 | 70786 |
| 1721774400 | 46.3 | 0.97 | 2.15 | 45.39 | 46.4999 | 45.33 | 185705 |
| 1721688000 | 45.325 | 0.23 | 0.50 | 45.13 | 45.92 | 45.13 | 65440 |
| 1721428800 | 45.1 | -0.29 | -0.64 | 45.25 | 45.8 | 45.04 | 145325 |
| 1721342400 | 45.39 | -0.28 | -0.61 | 45.59 | 45.95 | 45.18 | 96650 |
| 1721256000 | 45.67 | -0.52 | -1.13 | 45.91 | 46.17 | 45 | 134369 |
| 1721169600 | 46.19 | 0.76 | 1.67 | 45.59 | 46.35 | 45.31 | 121022 |
| 1721083200 | 45.43 | 0.54 | 1.20 | 44.93 | 45.73 | 44.66 | 62434 |
| 1720824000 | 44.89 | -0.85 | -1.86 | 45.61 | 46.14 | 44.84 | 93426 |
| 1720737600 | 45.74 | 1.63 | 3.70 | 44.54 | 45.95 | 44.51 | 173237 |
| 1720651200 | 44.11 | 1.59 | 3.74 | 42.66 | 44.2699 | 42.5129 | 135382 |
| 1720564800 | 42.52 | 0.17 | 0.40 | 42.48 | 42.99 | 42.42 | 62200 |
| 1720478400 | 42.35 | -0.05 | -0.12 | 42.26 | 42.7223 | 42.0793 | 75640 |
| 1720219200 | 42.4 | -0.48 | -1.12 | 42.87 | 43.08 | 42.21 | 86808 |
| 1720040640 | 42.88 | 0.94 | 2.24 | 42 | 43.08 | 41.85 | 36288 |
| 1719960000 | 41.94 | 0.99 | 2.42 | 40.9 | 41.98 | 40.9 | 66790 |
| 1719873600 | 40.95 | -0.44 | -1.06 | 41.64 | 41.87 | 40.9 | 43386 |
| 1719614400 | 41.39 | -0.17 | -0.41 | 41.9 | 41.98 | 41.17 | 115084 |
| 1719528000 | 41.56 | 0.07 | 0.17 | 41.49 | 42.015 | 41.4 | 51376 |
| 1719441600 | 41.49 | 0.32 | 0.78 | 41.18 | 41.76 | 40.9 | 81047 |
| 1719355200 | 41.17 | -0.57 | -1.37 | 42.24 | 42.24 | 40.975 | 83615 |
| 1719268800 | 41.74 | -0.91 | -2.13 | 42.65 | 42.95 | 41.68 | 151341 |
| 1719009600 | 42.65 | 0.01 | 0.02 | 42.59 | 42.8 | 42.09 | 88452 |
| 1718923200 | 42.64 | 1.4 | 3.39 | 41.27 | 42.7899 | 41.17 | 150143 |
| 1718750400 | 41.24 | 0.27 | 0.66 | 41.03 | 41.5 | 40.75 | 140463 |
| 1718664000 | 40.97 | -0.3 | -0.73 | 41.1 | 41.2 | 40.4701 | 119998 |
| 1718404800 | 41.27 | 0.1 | 0.24 | 40.9 | 41.4099 | 40.9 | 119934 |
| 1718318400 | 41.17 | -1.66 | -3.88 | 42.69 | 42.7 | 40.8701 | 130722 |
| 1718232000 | 42.83 | -0.14 | -0.33 | 43.47 | 43.61 | 42.75 | 107432 |
| 1718145600 | 42.97 | -0.38 | -0.88 | 42.98 | 43.11 | 42.43 | 185817 |
| 1718059200 | 43.35 | 0 | 0.00 | 43.36 | 43.65 | 42.95 | 149910 |
| 1717800000 | 43.35 | -1.17 | -2.63 | 43.83 | 43.91 | 42.88 | 145695 |
| 1717713600 | 44.52 | 0.9 | 2.06 | 43.75 | 44.755 | 43.6222 | 91555 |
| 1717627200 | 43.62 | 0.31 | 0.72 | 43.38 | 43.9 | 42.82 | 150187 |
| 1717540800 | 43.31 | -0.69 | -1.57 | 43.87 | 43.87 | 42.9303 | 140469 |
| 1717454400 | 44 | -0.88 | -1.96 | 44.77 | 45.1 | 43.9003 | 61960 |
| 1717195200 | 44.88 | 0.05 | 0.11 | 44.95 | 45.215 | 43.88 | 128385 |
| 1717108800 | 44.83 | 0.03 | 0.07 | 44.78 | 45.21 | 44.6 | 117156 |
| 1717022400 | 44.8 | -1.38 | -2.99 | 45.93 | 45.93 | 44.75 | 223983 |
| 1716936000 | 46.18 | 0.31 | 0.68 | 46.46 | 46.925 | 46.12 | 161985 |
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
