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 | 1.905 | 4.89528459463 | 38.915 | 41.2414 | 37.9 | 6789713 | 39.51735427 | CS |
| 4 | 1.49 | 3.78845664887 | 39.33 | 41.2414 | 37.33 | 3580723 | 39.00923033 | CS |
| 12 | -0.69 | -1.66225006023 | 41.51 | 41.945 | 35.54 | 3752975 | 38.62869172 | CS |
| 26 | 0.74 | 1.84630738523 | 40.08 | 41.945 | 35.09 | 4213228 | 38.63706738 | CS |
| 52 | 6.67 | 19.5314787701 | 34.15 | 41.945 | 29.45 | 4381547 | 36.53572178 | CS |
| 156 | 15.27 | 59.7651663405 | 25.55 | 42.715 | 22.22 | 5425085 | 33.02056283 | CS |
| 260 | 8.53 | 26.4168473212 | 32.29 | 42.715 | 9.605 | 6105336 | 26.5062788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 40.81 | 0.33 | 0.82 | 40.835 | 41.01 | 40.46 | 3797856 |
| 1731714000 | 40.48 | 0.04 | 0.10 | 40.44 | 40.82 | 40.155 | 4915382 |
| 1731627600 | 40.44 | 0.84 | 2.12 | 40.28 | 40.78 | 40.16 | 8301996 |
| 1731541200 | 39.6 | 1.49 | 3.91 | 39.74 | 39.89 | 38.72 | 9173932 |
| 1731454800 | 38.11 | -0.72 | -1.85 | 38.54 | 38.99 | 37.9 | 7230322 |
| 1731368400 | 38.83 | -0.33 | -0.84 | 38.915 | 39.46 | 38.71 | 4326931 |
| 1731109200 | 39.16 | -0.44 | -1.11 | 39.16 | 39.33 | 38.84 | 2314910 |
| 1731022800 | 39.6 | 0.39 | 0.99 | 39.435 | 39.84 | 39.025 | 2290507 |
| 1730936400 | 39.21 | 0.77 | 2.00 | 38.22 | 39.31 | 38.22 | 3011795 |
| 1730850000 | 38.44 | 0.27 | 0.71 | 38.18 | 38.82 | 38.15 | 2139024 |
| 1730763600 | 38.17 | 0.58 | 1.54 | 38.08 | 38.41 | 37.99 | 1807843 |
| 1730500800 | 37.59 | -0.18 | -0.48 | 38.25 | 38.59 | 37.4 | 2956636 |
| 1730414400 | 37.77 | -0.32 | -0.84 | 38.26 | 38.29 | 37.33 | 3567198 |
| 1730328000 | 38.09 | 0.02 | 0.05 | 37.995 | 38.46 | 37.89 | 2508066 |
| 1730241600 | 38.07 | -0.4 | -1.04 | 38.25 | 38.4 | 37.75 | 3013316 |
| 1730155200 | 38.47 | -0.49 | -1.26 | 37.88 | 38.51 | 37.8 | 2714574 |
| 1729896000 | 38.96 | 0.45 | 1.17 | 38.8 | 39.135 | 38.605 | 1688471 |
| 1729809600 | 38.51 | -0.09 | -0.23 | 38.73 | 38.85 | 38.06 | 2416681 |
| 1729723200 | 38.6 | -0.56 | -1.43 | 38.98 | 38.98 | 38.27 | 1810889 |
| 1729636800 | 39.16 | 0.18 | 0.46 | 38.99 | 39.355 | 38.73 | 3240743 |
| 1729550400 | 38.98 | -0.12 | -0.31 | 39.33 | 39.57 | 38.72 | 2185242 |
| 1729291200 | 39.1 | 0.12 | 0.31 | 38.73 | 39.22 | 38.52 | 2377043 |
| 1729204800 | 38.98 | 0.33 | 0.85 | 38.57 | 38.99 | 38.49 | 2088462 |
| 1729118400 | 38.65 | 0.37 | 0.97 | 38.37 | 38.75 | 38.28 | 2508845 |
| 1729032000 | 38.28 | -1.76 | -4.40 | 38.7 | 38.93 | 38.165 | 3338035 |
| 1728945600 | 40.04 | -0.35 | -0.87 | 40 | 40.36 | 39.94 | 1516003 |
| 1728686400 | 40.39 | -0.07 | -0.17 | 40.43 | 40.46 | 40.105 | 2426418 |
| 1728600000 | 40.46 | 0.95 | 2.40 | 39.98 | 40.58 | 39.715 | 3164165 |
| 1728513600 | 39.51 | 0.23 | 0.59 | 38.86 | 39.62 | 38.79 | 2544153 |
| 1728427200 | 39.28 | -1.19 | -2.94 | 39.43 | 39.45 | 38.89 | 2412264 |
| 1728340800 | 40.47 | 0.5 | 1.25 | 40.05 | 40.68 | 40 | 2859628 |
| 1728081600 | 39.97 | 0.46 | 1.16 | 39.295 | 39.98 | 39.19 | 3936802 |
| 1727995200 | 39.51 | 0.84 | 2.17 | 38.63 | 39.56 | 38.4 | 2680110 |
| 1727908800 | 38.67 | 0.17 | 0.44 | 39.02 | 39.09 | 38.225 | 2185970 |
| 1727822400 | 38.5 | 1.58 | 4.28 | 36.66 | 38.585 | 36.61 | 4463754 |
| 1727735520 | 36.92 | 0.12 | 0.33 | 36.75 | 37.16 | 36.635 | 3314051 |
| 1727476800 | 36.8 | 0.29 | 0.79 | 36.6 | 36.96 | 36.48 | 3031735 |
| 1727390400 | 36.51 | -0.91 | -2.43 | 36.62 | 37.19 | 36.39 | 6598560 |
| 1727304000 | 37.42 | -0.76 | -1.99 | 38.08 | 38.28 | 37.2 | 3188927 |
| 1727217600 | 38.18 | 0.32 | 0.85 | 38.52 | 38.76 | 38.18 | 3222286 |
| 1727131200 | 37.86 | 0.65 | 1.75 | 37.5 | 38.21 | 37.38 | 7381770 |
| 1726872000 | 37.21 | -0.51 | -1.35 | 37.64 | 37.695 | 36.735 | 5041936 |
| 1726785600 | 37.72 | 0.75 | 2.03 | 37.67 | 37.955 | 37.405 | 5412735 |
| 1726699200 | 36.97 | -0.28 | -0.75 | 37.16 | 37.61 | 36.8405 | 2337140 |
| 1726612800 | 37.25 | 0.53 | 1.44 | 36.83 | 37.26 | 36.815 | 2577115 |
| 1726526400 | 36.72 | 0.28 | 0.77 | 36.77 | 36.85 | 36.13 | 3132648 |
| 1726267200 | 36.44 | 0.15 | 0.41 | 36.45 | 36.99 | 36.41 | 4211124 |
| 1726180800 | 36.29 | 0.23 | 0.64 | 36.2 | 36.43 | 35.925 | 3629261 |
| 1726094400 | 36.06 | -0.02 | -0.06 | 36.31 | 36.62 | 35.54 | 3566993 |
| 1726008000 | 36.08 | -1.32 | -3.53 | 36.96 | 36.99 | 35.84 | 3498420 |
| 1725921600 | 37.4 | 0.08 | 0.21 | 37.38 | 37.835 | 37.28 | 5270571 |
| 1725662400 | 37.32 | -0.68 | -1.79 | 38.27 | 38.535 | 37.14 | 3924583 |
| 1725576000 | 38 | -0.83 | -2.14 | 39.2145 | 39.235 | 37.96 | 4485314 |
| 1725489600 | 38.83 | -0.89 | -2.24 | 39.38 | 39.53 | 38.82 | 5982262 |
| 1725403200 | 39.72 | -0.82 | -2.02 | 39.46 | 39.845 | 38.925 | 16155494 |
| 1725057600 | 40.54 | -0.43 | -1.05 | 40.67 | 40.81 | 40.1339 | 2323309 |
| 1724971200 | 40.97 | 0.36 | 0.89 | 40.83 | 41.325 | 40.68 | 1953079 |
| 1724884800 | 40.61 | -0.21 | -0.51 | 40.44 | 40.91 | 40.25 | 3677533 |
| 1724798400 | 40.82 | -0.88 | -2.11 | 41.5 | 41.57 | 40.7 | 2752873 |
| 1724712000 | 41.7 | 0.86 | 2.11 | 41.51 | 41.945 | 41.39 | 4639701 |
| 1724452800 | 40.84 | 0.49 | 1.21 | 40.82 | 40.96 | 40.475 | 3483737 |
| 1724366400 | 40.35 | 0.11 | 0.27 | 40.29 | 40.63 | 40.21 | 4374976 |
| 1724280000 | 40.24 | -0.08 | -0.20 | 40.68 | 40.81 | 40.17 | 4680383 |
| 1724193600 | 40.32 | -1.04 | -2.51 | 41.27 | 41.4 | 40.225 | 4961623 |
| 1724107200 | 41.36 | 0.02 | 0.05 | 41.32 | 41.915 | 41.27 | 4042787 |
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
