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 | 1.61 | 3.92682926829 | 41 | 43.07 | 39.71 | 369559 | 41.06207686 | CS |
| 4 | 4.03 | 10.4458268533 | 38.58 | 43.13 | 34.39 | 388519 | 39.33322766 | CS |
| 12 | -0.49 | -1.13689095128 | 43.1 | 44.09 | 34.39 | 444107 | 39.36527903 | CS |
| 26 | -5.72 | -11.8352989861 | 48.33 | 54.405 | 34.39 | 480059 | 43.24453237 | CS |
| 52 | -9.2 | -17.7571897317 | 51.81 | 54.405 | 33.8 | 498783 | 43.16446415 | CS |
| 156 | -62.9 | -59.6152023505 | 105.51 | 128.36 | 33.8 | 419302 | 59.00715023 | CS |
| 260 | 2.89 | 7.27593152064 | 39.72 | 128.36 | 28.76 | 362193 | 58.88758399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 42.61 | 0.76 | 1.82 | 42.56 | 43.07 | 41.93 | 359999 |
| 1721947200 | 41.85 | 1.7 | 4.23 | 40.15 | 42.22 | 39.71 | 359914 |
| 1721860800 | 40.15 | -1.32 | -3.18 | 41.17 | 41.88 | 40.15 | 363997 |
| 1721774400 | 41.47 | 0.32 | 0.78 | 41.19 | 41.75 | 40.55 | 428005 |
| 1721688000 | 41.15 | 0.53 | 1.30 | 40.77 | 41.2316 | 40.38 | 342353 |
| 1721428800 | 40.62 | -0.5 | -1.22 | 41 | 41.49 | 40.42 | 353525 |
| 1721342400 | 41.12 | -1.16 | -2.74 | 42.13 | 43.125 | 40.91 | 393721 |
| 1721256000 | 42.28 | -0.45 | -1.05 | 42.06 | 43.13 | 41.01 | 427849 |
| 1721169600 | 42.73 | 2.26 | 5.58 | 41.07 | 42.74 | 40.85 | 549328 |
| 1721083200 | 40.47 | 1.11 | 2.82 | 39.64 | 41.03 | 39.485 | 524227 |
| 1720824000 | 39.36 | 0.57 | 1.47 | 39.35 | 39.54 | 38.5 | 454007 |
| 1720737600 | 38.79 | 1.82 | 4.92 | 38 | 38.87 | 37.52 | 510888 |
| 1720651200 | 36.97 | 0.75 | 2.07 | 36.39 | 37.07 | 35.76 | 457907 |
| 1720564800 | 36.22 | 1.14 | 3.25 | 35.08 | 36.23 | 34.77 | 341483 |
| 1720478400 | 35.08 | 0.06 | 0.17 | 35.2 | 35.48 | 34.39 | 313241 |
| 1720219200 | 35.02 | -0.62 | -1.74 | 35.61 | 35.66 | 34.75 | 349826 |
| 1720040640 | 35.64 | -0.12 | -0.34 | 35.76 | 36.2081 | 35.25 | 202175 |
| 1719960000 | 35.76 | -1.62 | -4.33 | 37.37 | 37.39 | 35.7 | 252749 |
| 1719873600 | 37.38 | -0.92 | -2.40 | 38.58 | 38.96 | 36.88 | 368155 |
| 1719614400 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
| 1719528000 | 38.3 | 0.36 | 0.95 | 38.24 | 38.81 | 37.95 | 474567 |
| 1719441600 | 37.94 | 0.17 | 0.45 | 37.53 | 38.12 | 37.51 | 380988 |
| 1719355200 | 37.77 | -0.05 | -0.13 | 37.72 | 37.88 | 37.28 | 272027 |
| 1719268800 | 37.82 | -0.19 | -0.50 | 38.03 | 38.799 | 37.46 | 377298 |
| 1719009600 | 38.01 | -1.74 | -4.38 | 39.67 | 39.8 | 37.64 | 840881 |
| 1718923200 | 39.75 | -0.25 | -0.63 | 39.98 | 40.55 | 39.66 | 395756 |
| 1718750400 | 40 | 0.41 | 1.04 | 39.35 | 40.71 | 39.27 | 387417 |
| 1718664000 | 39.59 | -0.96 | -2.37 | 40.23 | 40.78 | 39.59 | 431144 |
| 1718404800 | 40.55 | 0.46 | 1.15 | 39.5 | 40.84 | 39.3071 | 477794 |
| 1718318400 | 40.09 | 0.18 | 0.45 | 39.71 | 40.72 | 39.6 | 443919 |
| 1718232000 | 39.91 | 1.28 | 3.31 | 40 | 40.89 | 39.55 | 540686 |
| 1718145600 | 38.63 | 0.01 | 0.03 | 38.18 | 38.67 | 37.62 | 284987 |
| 1718059200 | 38.62 | 0.59 | 1.55 | 37.54 | 38.86 | 37.29 | 348488 |
| 1717800000 | 38.03 | -1.45 | -3.67 | 38.71 | 39.25 | 37.825 | 337358 |
| 1717713600 | 39.48 | 0.47 | 1.20 | 38.85 | 39.53 | 38.7617 | 215312 |
| 1717627200 | 39.01 | 0.51 | 1.32 | 38.7 | 39.21 | 38.34 | 377592 |
| 1717540800 | 38.5 | -1.04 | -2.63 | 39.01 | 40 | 38.29 | 418081 |
| 1717454400 | 39.54 | -1.09 | -2.68 | 40.96 | 41.43 | 39.5 | 415461 |
| 1717195200 | 40.63 | -0.36 | -0.88 | 41.25 | 41.25 | 40.08 | 473814 |
| 1717108800 | 40.99 | 2.99 | 7.87 | 38.01 | 41.19 | 38.01 | 776348 |
| 1717022400 | 38 | 1.43 | 3.91 | 37 | 38.63 | 36.88 | 1813110 |
| 1716936000 | 36.57 | -0.62 | -1.67 | 37.245 | 37.48 | 36.41 | 864719 |
| 1716590400 | 37.19 | -0.52 | -1.38 | 37.89 | 38.33 | 37 | 384574 |
| 1716504000 | 37.71 | -1.44 | -3.68 | 39.21 | 39.31 | 37.61 | 505072 |
| 1716417600 | 39.15 | -1.4 | -3.45 | 40.33 | 40.8185 | 39.1 | 320475 |
| 1716331200 | 40.55 | -0.95 | -2.29 | 41.2 | 41.305 | 40.525 | 269757 |
| 1716244800 | 41.5 | -0.44 | -1.05 | 41.79 | 42.22 | 41.28 | 285017 |
| 1715985600 | 41.94 | -0.08 | -0.19 | 41.95 | 42.395 | 41.73 | 276295 |
| 1715899200 | 42.02 | -0.86 | -2.01 | 42.72 | 43.04 | 41.96 | 337748 |
| 1715812800 | 42.88 | 0.07 | 0.16 | 43.36 | 43.61 | 42.06 | 443091 |
| 1715726400 | 42.81 | 1.07 | 2.56 | 42.55 | 43.545 | 42.47 | 558182 |
| 1715640000 | 41.74 | 1.14 | 2.81 | 41 | 42.98 | 40.97 | 459352 |
| 1715380800 | 40.6 | 0.47 | 1.17 | 40.1 | 40.64 | 39.58 | 385476 |
| 1715294400 | 40.13 | 1.47 | 3.80 | 38.51 | 40.13 | 38.31 | 387171 |
| 1715208000 | 38.66 | -0.64 | -1.63 | 38.45 | 39.23 | 38.2864 | 387487 |
| 1715121600 | 39.3 | -0.64 | -1.60 | 39.96 | 40.75 | 39.23 | 344374 |
| 1715035200 | 39.94 | 0.7 | 1.78 | 39.66 | 40.17 | 38.98 | 584349 |
| 1714776000 | 39.24 | -2.51 | -6.01 | 43.1 | 44.09 | 38.97 | 600474 |
| 1714689600 | 41.75 | -0.69 | -1.63 | 44.64 | 44.76 | 40.2 | 652876 |
| 1714603200 | 42.44 | -0.27 | -0.63 | 42.91 | 44.13 | 42.21 | 626544 |
| 1714516800 | 42.71 | -0.22 | -0.51 | 42.39 | 43.24 | 42.275 | 445003 |
| 1714430400 | 42.93 | 0.57 | 1.35 | 42.49 | 43.05 | 42.27 | 272299 |
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
