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 | 0.89 | 2.09018318459 | 42.58 | 45.91 | 42.58 | 57089 | 43.74722043 | CS |
| 4 | -2.79 | -6.03112840467 | 46.26 | 47.27 | 39.85 | 48302 | 42.94099869 | CS |
| 12 | 1.4 | 3.32778702163 | 42.07 | 47.34 | 39.85 | 31917 | 43.82271775 | CS |
| 26 | 0.19 | 0.439001848429 | 43.28 | 47.34 | 38.6 | 25678 | 43.0528668 | CS |
| 52 | 7.4 | 20.5156639867 | 36.07 | 47.34 | 32.5 | 31692 | 39.4778829 | CS |
| 156 | 8.46 | 24.1645244216 | 35.01 | 47.34 | 26.24 | 21833 | 37.34067109 | CS |
| 260 | 34.1 | 363.927427962 | 9.37 | 47.34 | 1.5 | 22760 | 27.03068125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 43.47 | 0.64 | 1.49 | 43.03 | 43.48 | 43.03 | 57461 |
| 1731627600 | 42.83 | -0.19 | -0.44 | 43.39 | 43.4295 | 42.7 | 32103 |
| 1731541200 | 43.02 | -0.92 | -2.09 | 43.4 | 43.5 | 42.76 | 115032 |
| 1731454800 | 43.94 | -1.18 | -2.62 | 45.41 | 45.91 | 43.5101 | 38791 |
| 1731368400 | 45.12 | 1.12 | 2.55 | 45.08 | 45.547 | 44.1 | 71843 |
| 1731109200 | 44 | 1.42 | 3.33 | 42.58 | 44.04 | 42.58 | 27678 |
| 1731022800 | 42.58 | 0.87 | 2.09 | 42.4 | 42.9299 | 42.3 | 28567 |
| 1730936400 | 41.71 | 1.19 | 2.94 | 42.17 | 42.27 | 41.39 | 38500 |
| 1730850000 | 40.52 | 0.45 | 1.12 | 40.01 | 40.7 | 40.01 | 44594 |
| 1730763600 | 40.07 | -0.63 | -1.55 | 40.73 | 41.025 | 39.9 | 46235 |
| 1730500800 | 40.7 | 0.41 | 1.02 | 40.75 | 40.75 | 40.46 | 38796 |
| 1730414400 | 40.29 | -0.27 | -0.67 | 40.41 | 40.8711 | 39.85 | 61630 |
| 1730328000 | 40.56 | -0.52 | -1.26 | 40.5 | 41.08 | 40.4 | 84875 |
| 1730241600 | 41.077381 | -2.78 | -6.35 | 43.47 | 43.49 | 40.7 | 72151 |
| 1730155200 | 43.861 | -0.82 | -1.83 | 44.51 | 44.75 | 43.7 | 21962 |
| 1729896000 | 44.68 | -0.24 | -0.54 | 45.5 | 45.65 | 44.4185 | 23693 |
| 1729809600 | 44.9225 | 0.48 | 1.09 | 44.22 | 45.3 | 44.22 | 24456 |
| 1729723200 | 44.44 | -2.2 | -4.72 | 45 | 45.01 | 43.38 | 89065 |
| 1729636800 | 46.64 | -0.52 | -1.10 | 47.04 | 47.1352 | 46.355 | 63997 |
| 1729550400 | 47.16 | 0.14 | 0.30 | 46.86 | 47.27 | 46.855 | 24332 |
| 1729291200 | 47.02 | 0.58 | 1.25 | 46.26 | 47.09 | 46.26 | 17747 |
| 1729204800 | 46.44 | 0.75 | 1.64 | 45.87 | 46.8099 | 45.76 | 24739 |
| 1729118400 | 45.69 | -0.49 | -1.06 | 46.16 | 46.38 | 45.63 | 177645 |
| 1729032000 | 46.18 | -0.52 | -1.11 | 46.04 | 46.59 | 45.81 | 17585 |
| 1728945600 | 46.7 | 1.2 | 2.64 | 45.4 | 46.7999 | 45.4 | 19517 |
| 1728686400 | 45.5 | -1.7 | -3.60 | 46.67 | 46.67 | 44.82 | 106662 |
| 1728600000 | 47.2 | 0.45 | 0.96 | 46.88 | 47.34 | 46.76 | 19265 |
| 1728513600 | 46.75 | 0.56 | 1.20 | 46.34 | 46.91 | 46.34 | 12986 |
| 1728427200 | 46.194 | -0.29 | -0.62 | 46.36 | 46.8776 | 45.52 | 13258 |
| 1728340800 | 46.48 | 0.53 | 1.15 | 46.4 | 47.0132 | 46.25 | 23814 |
| 1728081600 | 45.95 | -0.05 | -0.11 | 46.35 | 46.35 | 45.825 | 20018 |
| 1727995200 | 46 | 0.27 | 0.59 | 45.7 | 46.3579 | 45.39 | 19921 |
| 1727908800 | 45.73 | 0.72 | 1.60 | 45.32 | 45.73 | 45.02 | 23754 |
| 1727822400 | 45.01 | 0 | 0.00 | 44.76 | 45.15 | 44.29 | 33565 |
| 1727736000 | 45.01 | 0.41 | 0.92 | 44.71 | 45.09 | 44.7 | 18117 |
| 1727476800 | 44.6 | -0.05 | -0.11 | 44.64 | 44.65 | 44.44 | 14703 |
| 1727390400 | 44.65 | -0.16 | -0.36 | 44.66 | 44.8333 | 44.42 | 12520 |
| 1727304000 | 44.81 | 0.72 | 1.64 | 44.03 | 44.895 | 44.03 | 15983 |
| 1727217600 | 44.0866 | 0.36 | 0.82 | 43.94 | 44.37 | 43.59 | 16739 |
| 1727131200 | 43.73 | 0.52 | 1.20 | 43.13 | 43.85 | 43.0001 | 14949 |
| 1726872000 | 43.21 | 0.09 | 0.20 | 43.43 | 43.4539 | 43.16 | 11376 |
| 1726785600 | 43.125 | 0.27 | 0.64 | 43.15 | 43.39 | 43.09 | 11683 |
| 1726699200 | 42.85 | 0.05 | 0.11 | 42.85 | 42.9899 | 42.595 | 8866 |
| 1726612800 | 42.8019 | -0.42 | -0.97 | 42.92 | 43.14 | 42.5101 | 11164 |
| 1726526400 | 43.22 | -0.04 | -0.08 | 43.5 | 43.549 | 42.78 | 41885 |
| 1726267200 | 43.255 | 0.08 | 0.17 | 43.06 | 43.28 | 42.84 | 28209 |
| 1726180800 | 43.18 | 0.15 | 0.36 | 43.21 | 43.25 | 42.8112 | 16570 |
| 1726094400 | 43.0259 | -0.06 | -0.15 | 43.29 | 43.29 | 42.76 | 9149 |
| 1726008000 | 43.09 | 0.31 | 0.72 | 42.71 | 43.28 | 42.71 | 15109 |
| 1725921600 | 42.78 | -0.05 | -0.11 | 42.65 | 43.23 | 42.575 | 16735 |
| 1725662400 | 42.8281 | 0.09 | 0.21 | 42.92 | 43 | 42.5822 | 10233 |
| 1725576000 | 42.74 | -0.15 | -0.35 | 42.74 | 43.1365 | 42.34 | 17916 |
| 1725489600 | 42.89 | 0.16 | 0.37 | 42.9 | 43.35 | 42.5 | 20670 |
| 1725403200 | 42.73 | -0.35 | -0.81 | 42.88 | 43.08 | 42.4001 | 13970 |
| 1725057600 | 43.08 | -0.23 | -0.52 | 43.47 | 43.47 | 42.93 | 23152 |
| 1724971200 | 43.305 | 0.5 | 1.18 | 42.88 | 43.34 | 42.71 | 15858 |
| 1724884800 | 42.8007 | -0.07 | -0.16 | 42.97 | 43.04 | 42.62 | 7783 |
| 1724798400 | 42.87 | 0 | 0.00 | 42.95 | 43.35 | 42.5801 | 7374 |
| 1724712000 | 42.8699 | 0.49 | 1.16 | 42.63 | 43.19 | 42.29 | 18786 |
| 1724452800 | 42.38 | 0.27 | 0.64 | 42.07 | 42.49 | 42.07 | 4811 |
| 1724366400 | 42.11 | 0.16 | 0.38 | 41.93 | 42.27 | 41.85 | 7360 |
| 1724280000 | 41.95 | -0.78 | -1.81 | 42.35 | 42.7299 | 41.9 | 20960 |
| 1724193600 | 42.7252 | -0.12 | -0.29 | 42.91 | 43.3499 | 42.6 | 7384 |
| 1724107200 | 42.85 | 0.19 | 0.44 | 42.7 | 43.37 | 42.67 | 21249 |
| 1723848000 | 42.6624 | 0.12 | 0.28 | 42.64 | 42.73 | 42.51 | 21844 |
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
