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 | 1.84 | 4.20379255198 | 43.77 | 45.87 | 43.7 | 263231 | 44.41392914 | CS |
| 4 | 4.57 | 11.1354775828 | 41.04 | 45.87 | 40.83 | 638129 | 43.12363908 | CS |
| 12 | 10.4 | 29.5370633343 | 35.21 | 45.87 | 34.9 | 603822 | 41.05292295 | CS |
| 26 | 11.38 | 33.2456909144 | 34.23 | 45.87 | 33.15 | 784501 | 38.48864716 | CS |
| 52 | 11.38 | 33.2456909144 | 34.23 | 45.87 | 33.15 | 784501 | 38.48864716 | CS |
| 156 | 11.38 | 33.2456909144 | 34.23 | 45.87 | 33.15 | 784501 | 38.48864716 | CS |
| 260 | 11.38 | 33.2456909144 | 34.23 | 45.87 | 33.15 | 784501 | 38.48864716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 45.61 | 0.88 | 1.97 | 45.27 | 45.87 | 45.17 | 323234 |
| 1721947200 | 44.73 | 0.58 | 1.31 | 44.4 | 45.21 | 44.2 | 331733 |
| 1721860800 | 44.15 | -0.6 | -1.34 | 44.44 | 44.93 | 44.01 | 420322 |
| 1721774400 | 44.75 | 0.47 | 1.06 | 44.46 | 44.99 | 44.1451 | 204959 |
| 1721688000 | 44.28 | 0.07 | 0.16 | 44.61 | 44.8475 | 44.02 | 149175 |
| 1721428800 | 44.21 | 0.09 | 0.20 | 43.77 | 44.65 | 43.7 | 209964 |
| 1721342400 | 44.12 | -0.47 | -1.05 | 44.65 | 45.71 | 44 | 320030 |
| 1721256000 | 44.59 | -0.53 | -1.17 | 45.055 | 45.2 | 44.45 | 558614 |
| 1721169600 | 45.12 | 1.22 | 2.78 | 44.3 | 45.53 | 43.99 | 338682 |
| 1721083200 | 43.9 | 0.11 | 0.25 | 43.79 | 44.23 | 43.52 | 317961 |
| 1720824000 | 43.79 | -0.79 | -1.77 | 43.94 | 44.57 | 43.66 | 490834 |
| 1720737600 | 44.58 | 0.98 | 2.25 | 43.66 | 45.03 | 43.41 | 753183 |
| 1720651200 | 43.6 | 0.11 | 0.25 | 43.43 | 44.07 | 43.25 | 205438 |
| 1720564800 | 43.49 | 0.42 | 0.98 | 43.01 | 43.63 | 42.905 | 453342 |
| 1720478400 | 43.07 | 0.99 | 2.35 | 42.06 | 43.61 | 41.69 | 1146509 |
| 1720219200 | 42.08 | -0.91 | -2.12 | 42.65 | 43.95 | 42.01 | 1482792 |
| 1720040640 | 42.99 | 0.23 | 0.54 | 42.74 | 43.31 | 42.14 | 533546 |
| 1719960000 | 42.76 | 0.79 | 1.88 | 41.97 | 42.88 | 41.97 | 934487 |
| 1719873600 | 41.97 | -0.22 | -0.52 | 42.25 | 43.8441 | 40.99 | 1687823 |
| 1719614400 | 42.19 | 1.15 | 2.80 | 41.04 | 42.26 | 40.83 | 1585058 |
| 1719528000 | 41.04 | 0.62 | 1.53 | 40.43 | 41.39 | 39.86 | 812307 |
| 1719441600 | 40.42 | -0.55 | -1.34 | 40.9 | 41.44 | 40.04 | 645750 |
| 1719355200 | 40.97 | 0.23 | 0.56 | 40.84 | 41.71 | 40.42 | 607961 |
| 1719268800 | 40.74 | -1.11 | -2.65 | 41.65 | 41.99 | 40.46 | 615270 |
| 1719009600 | 41.85 | 0.35 | 0.84 | 41.5 | 42.02 | 40.4 | 3493288 |
| 1718923200 | 41.5 | 0.2 | 0.48 | 41.57 | 41.89 | 40.81 | 619364 |
| 1718750400 | 41.3 | 0.05 | 0.12 | 41.16 | 41.72 | 40.36 | 540489 |
| 1718664000 | 41.25 | -0.15 | -0.36 | 41.23 | 41.74 | 40.5 | 281442 |
| 1718404800 | 41.4 | -0.12 | -0.29 | 41.38 | 42.525 | 41.19 | 484436 |
| 1718318400 | 41.52 | 0.5 | 1.22 | 40.78 | 41.89 | 40.78 | 415378 |
| 1718232000 | 41.02 | 2 | 5.13 | 39.98 | 41.155 | 39.685 | 527856 |
| 1718145600 | 39.02 | -0.21 | -0.54 | 38.96 | 39.895 | 38.84 | 291404 |
| 1718059200 | 39.23 | 0.36 | 0.93 | 38.87 | 40.11 | 38.495 | 357435 |
| 1717800000 | 38.87 | -0.9 | -2.26 | 39.63 | 39.69 | 38.56 | 177362 |
| 1717713600 | 39.77 | 0.86 | 2.21 | 38.82 | 39.91 | 38.82 | 357152 |
| 1717627200 | 38.91 | -0.28 | -0.71 | 39.16 | 39.42 | 38.34 | 273479 |
| 1717540800 | 39.19 | 1 | 2.62 | 38.19 | 39.905 | 37.97 | 463165 |
| 1717454400 | 38.19 | -0.38 | -0.99 | 38.53 | 38.71 | 37.87 | 231493 |
| 1717195200 | 38.57 | -1.27 | -3.19 | 40.03 | 40.245 | 38.37 | 280660 |
| 1717108800 | 39.84 | 1.2 | 3.11 | 39.15 | 40.2 | 38.62 | 429177 |
| 1717022400 | 38.64 | -1.29 | -3.23 | 39.51 | 39.85 | 38.51 | 595974 |
| 1716936000 | 39.93 | -2.06 | -4.91 | 41.99 | 42.1 | 39.1 | 921704 |
| 1716590400 | 41.99 | -0.07 | -0.17 | 42.37 | 43.85 | 41.83 | 887863 |
| 1716504000 | 42.06 | 1.44 | 3.55 | 40.95 | 42.21 | 40.545 | 1194705 |
| 1716417600 | 40.62 | 0.57 | 1.42 | 40.09 | 41.22 | 39.75 | 492461 |
| 1716331200 | 40.05 | 2.05 | 5.39 | 38.09 | 40.05 | 38.08 | 1437059 |
| 1716244800 | 38 | 0.8 | 2.15 | 37.98 | 38.46 | 36.87 | 1047970 |
| 1715985600 | 37.2 | 0.21 | 0.57 | 36.86 | 37.43 | 36.86 | 584704 |
| 1715899200 | 36.99 | -0.18 | -0.48 | 36.96 | 37.48 | 36.79 | 426920 |
| 1715812800 | 37.17 | 0.47 | 1.28 | 37.19 | 37.8 | 36.52 | 435003 |
| 1715726400 | 36.7 | 0.09 | 0.25 | 36.9 | 37.12 | 36.51 | 200455 |
| 1715640000 | 36.61 | -0.07 | -0.19 | 36.91 | 37.095 | 36.51 | 239081 |
| 1715380800 | 36.68 | 0.12 | 0.33 | 36.78 | 37.02 | 36.5 | 306582 |
| 1715294400 | 36.56 | 0.8 | 2.24 | 35.74 | 36.71 | 35.6 | 179426 |
| 1715208000 | 35.76 | -0.05 | -0.14 | 36.3 | 36.3 | 35.63 | 259600 |
| 1715121600 | 35.81 | -0.26 | -0.72 | 36.32 | 36.92 | 34.9 | 657550 |
| 1715035200 | 36.07 | 0.67 | 1.89 | 35.4 | 36.07 | 35.33 | 296007 |
| 1714776000 | 35.4 | 0.25 | 0.71 | 35.21 | 35.62 | 35.15 | 225476 |
| 1714689600 | 35.15 | 0.3 | 0.86 | 35.04 | 35.42 | 34.71 | 260287 |
| 1714603200 | 34.85 | -0.25 | -0.71 | 35.16 | 35.41 | 34.35 | 590319 |
| 1714516800 | 35.1 | 0.18 | 0.52 | 34.7 | 35.93 | 34.565 | 464341 |
| 1714430400 | 34.92 | 0.9 | 2.65 | 34.28 | 35.3999 | 34.03 | 547486 |
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
