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 | -0.93 | -2.14631894761 | 43.33 | 43.74 | 42.13 | 921170 | 42.72833394 | CS |
| 4 | 0.7 | 1.67865707434 | 41.7 | 43.74 | 40.21 | 914470 | 41.94612838 | CS |
| 12 | 0.46 | 1.09680495947 | 41.94 | 43.74 | 38.2 | 1049933 | 41.28362115 | CS |
| 26 | 0.59 | 1.41114565893 | 41.81 | 48.265 | 37.89 | 1156555 | 41.94043391 | CS |
| 52 | 7.2 | 20.4545454545 | 35.2 | 48.265 | 33.76 | 1205910 | 40.69764595 | CS |
| 156 | 5.45 | 14.749661705 | 36.95 | 48.265 | 24.4 | 1458621 | 35.23900714 | CS |
| 260 | 19.36 | 84.0277777778 | 23.04 | 48.265 | 9.06 | 1473896 | 30.13656205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 42.33 | 0.01 | 0.02 | 42.4 | 42.86 | 42.14 | 2168774 |
| 1731714000 | 42.32 | -0.54 | -1.26 | 42.825 | 42.86 | 42.13 | 874953 |
| 1731627600 | 42.86 | 0.26 | 0.61 | 42.695 | 43.195 | 42.54 | 813661 |
| 1731541200 | 42.6 | -0.01 | -0.02 | 42.59 | 42.945 | 42.47 | 970388 |
| 1731454800 | 42.61 | -0.63 | -1.46 | 43.28 | 43.43 | 42.51 | 986445 |
| 1731368400 | 43.24 | 0.31 | 0.72 | 43.33 | 43.74 | 43.0501 | 960402 |
| 1731109200 | 42.93 | -0.48 | -1.11 | 43.41 | 43.41 | 42.64 | 696575 |
| 1731022800 | 43.41 | 0.5 | 1.17 | 42.735 | 43.65 | 42.485 | 1024156 |
| 1730936400 | 42.91 | 1.8 | 4.38 | 42.55 | 43.44 | 42.31 | 1415137 |
| 1730850000 | 41.11 | 0.41 | 1.01 | 40.4 | 41.18 | 40.21 | 998368 |
| 1730763600 | 40.7 | 0.33 | 0.82 | 40.37 | 40.98 | 40.37 | 640217 |
| 1730500800 | 40.37 | 0.09 | 0.22 | 40.47 | 40.955 | 40.305 | 950839 |
| 1730414400 | 40.28 | -0.17 | -0.42 | 40.55 | 40.935 | 40.255 | 802620 |
| 1730328000 | 40.45 | -1.17 | -2.81 | 41.505 | 41.59 | 40.33 | 990768 |
| 1730241600 | 41.62 | -0.55 | -1.30 | 41.61 | 42.05 | 41.52 | 1303195 |
| 1730155200 | 42.17 | 0.69 | 1.66 | 41.83 | 42.35 | 41.79 | 857448 |
| 1729896000 | 41.48 | -0.24 | -0.58 | 42.11 | 42.11 | 41.325 | 631795 |
| 1729809600 | 41.72 | -0.17 | -0.41 | 42 | 42 | 41.51 | 651361 |
| 1729723200 | 41.89 | 0.1 | 0.24 | 41.82 | 42.3 | 41.535 | 864878 |
| 1729636800 | 41.79 | 0.23 | 0.55 | 41.365 | 41.84 | 41.11 | 1041698 |
| 1729550400 | 41.56 | -0.23 | -0.55 | 41.7 | 41.74 | 41.12 | 814489 |
| 1729291200 | 41.79 | -0.26 | -0.62 | 41.59 | 42 | 41.07 | 1228491 |
| 1729204800 | 42.05 | -0.38 | -0.90 | 42.68 | 42.68 | 41.76 | 757034 |
| 1729118400 | 42.43 | 0.95 | 2.29 | 41.78 | 42.625 | 41.71 | 960390 |
| 1729032000 | 41.48 | 0.25 | 0.61 | 41.8 | 42.17 | 41.31 | 1046555 |
| 1728945600 | 41.23 | 0.49 | 1.20 | 40.73 | 41.27 | 40.47 | 1160912 |
| 1728686400 | 40.74 | 0.44 | 1.09 | 40.47 | 40.76 | 40.36 | 967934 |
| 1728600000 | 40.3 | 0.01 | 0.02 | 39.75 | 40.3 | 39.6 | 1207277 |
| 1728513600 | 40.29 | 0.43 | 1.08 | 40.07 | 40.42 | 39.73 | 1020045 |
| 1728427200 | 39.86 | -0.4 | -0.99 | 40.32 | 40.32 | 39.735 | 929467 |
| 1728340800 | 40.26 | -1.01 | -2.45 | 40.88 | 40.98 | 39.96 | 1001534 |
| 1728081600 | 41.27 | 0.69 | 1.70 | 41.16 | 41.42 | 40.83 | 1464848 |
| 1727995200 | 40.58 | -0.77 | -1.86 | 41.12 | 41.269 | 40.23 | 1243446 |
| 1727908800 | 41.35 | -0.04 | -0.10 | 41.18 | 41.61 | 40.98 | 1893083 |
| 1727822400 | 41.39 | -0.46 | -1.10 | 41.83 | 41.92 | 41.3 | 1007889 |
| 1727735520 | 41.85 | 0 | 0.00 | 41.85 | 42.05 | 41.7 | 944426 |
| 1727476800 | 41.85 | -0.61 | -1.44 | 42.79 | 42.895 | 41.735 | 797908 |
| 1727390400 | 42.46 | 0.5 | 1.19 | 42.21 | 42.72 | 42.09 | 1050743 |
| 1727304000 | 41.96 | 0.32 | 0.77 | 41.8 | 42.145 | 41.42 | 902563 |
| 1727217600 | 41.64 | 0.24 | 0.58 | 41.48 | 41.7 | 40.91 | 1092943 |
| 1727131200 | 41.4 | 0.19 | 0.46 | 41.38 | 41.54 | 41.02 | 1120796 |
| 1726872000 | 41.21 | -0.39 | -0.94 | 41.29 | 41.495 | 40.72 | 1749741 |
| 1726785600 | 41.6 | 0.57 | 1.39 | 41.69 | 41.77 | 41.3 | 920163 |
| 1726699200 | 41.03 | -0.1 | -0.24 | 41.23 | 42.01 | 40.91 | 720239 |
| 1726612800 | 41.13 | 0.39 | 0.96 | 41.14 | 41.58 | 41.01 | 1099752 |
| 1726526400 | 40.74 | -0.06 | -0.15 | 40.87 | 41.335 | 40.59 | 1149428 |
| 1726267200 | 40.8 | 0.7 | 1.75 | 40.55 | 41.25 | 40.55 | 927365 |
| 1726180800 | 40.1 | 0.33 | 0.83 | 39.99 | 40.24 | 39.52 | 815719 |
| 1726094400 | 39.77 | 0.91 | 2.34 | 38.8 | 39.83 | 38.48 | 1365317 |
| 1726008000 | 38.86 | -0.14 | -0.36 | 38.79 | 39.08 | 38.2 | 1384434 |
| 1725921600 | 39 | -0.37 | -0.94 | 39.58 | 39.74 | 38.98 | 946078 |
| 1725662400 | 39.37 | -0.65 | -1.62 | 40.125 | 40.32 | 39.18 | 1770247 |
| 1725576000 | 40.02 | -0.57 | -1.40 | 40.615 | 40.65 | 39.89 | 1573440 |
| 1725489600 | 40.59 | -0.46 | -1.12 | 40.94 | 41.36 | 40.59 | 996507 |
| 1725403200 | 41.05 | -1.15 | -2.73 | 42.38 | 42.38 | 41.04 | 1268015 |
| 1725057600 | 42.2 | -0.33 | -0.78 | 42.78 | 42.815 | 41.855 | 1200788 |
| 1724971200 | 42.53 | 0.52 | 1.24 | 42.21 | 42.8146 | 42.1 | 895771 |
| 1724884800 | 42.01 | 0.02 | 0.05 | 41.92 | 42.05 | 41.65 | 1020105 |
| 1724798400 | 41.99 | 0.32 | 0.77 | 41.44 | 42.01 | 41.34 | 758831 |
| 1724712000 | 41.67 | -0.09 | -0.22 | 41.94 | 42.29 | 41.66 | 1296435 |
| 1724452800 | 41.76 | 0.32 | 0.77 | 41.73 | 42 | 41.355 | 824293 |
| 1724366400 | 41.44 | -0.09 | -0.22 | 41.61 | 41.79 | 41.19 | 645232 |
| 1724280000 | 41.53 | 1.24 | 3.08 | 40.58 | 41.54 | 40.35 | 1416050 |
| 1724193600 | 40.29 | -0.46 | -1.13 | 40.61 | 40.745 | 40.13 | 1390815 |
| 1724107200 | 40.75 | -0.16 | -0.39 | 40.95 | 41.28 | 40.63 | 755705 |
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
