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 | -1.15 | -2.45989304813 | 46.75 | 46.75 | 44.2 | 1117691 | 45.30545614 | CS |
| 4 | 2.42 | 5.60444650301 | 43.18 | 48.265 | 41.98 | 1183082 | 44.78949732 | CS |
| 12 | 2.64 | 6.14525139665 | 42.96 | 48.265 | 39.45 | 1121114 | 42.77629785 | CS |
| 26 | 9.1 | 24.9315068493 | 36.5 | 48.265 | 33.76 | 1158618 | 42.11415998 | CS |
| 52 | 6.26 | 15.9125571937 | 39.34 | 48.265 | 29.15 | 1370493 | 37.35728583 | CS |
| 156 | 15.19 | 49.9506741204 | 30.41 | 48.265 | 24.4 | 1446700 | 34.46805311 | CS |
| 260 | 25.32 | 124.852071006 | 20.28 | 48.265 | 9.06 | 1461942 | 29.19679273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 45.6 | 0.9 | 2.01 | 45.12 | 45.75 | 45.12 | 707290 |
| 1721947200 | 44.7 | 0.13 | 0.29 | 44.56 | 45.48 | 44.2 | 1127830 |
| 1721860800 | 44.57 | -1.29 | -2.81 | 45.77 | 45.96 | 44.435 | 1491587 |
| 1721774400 | 45.86 | -0.01 | -0.02 | 45.69 | 45.99 | 45.45 | 1161440 |
| 1721688000 | 45.87 | -0.15 | -0.33 | 46.2 | 46.2 | 45.315 | 1038870 |
| 1721428800 | 46.02 | -0.72 | -1.54 | 46.75 | 46.75 | 45.98 | 768730 |
| 1721342400 | 46.74 | -0.4 | -0.85 | 47.04 | 47.58 | 46.48 | 855217 |
| 1721256000 | 47.14 | -0.46 | -0.97 | 47.31 | 48.265 | 46.92 | 858091 |
| 1721169600 | 47.6 | 1.75 | 3.82 | 46.07 | 47.64 | 45.87 | 1170734 |
| 1721083200 | 45.85 | 0.07 | 0.15 | 45.97 | 46.13 | 45.71 | 1332614 |
| 1720824000 | 45.78 | 1.08 | 2.42 | 45.28 | 46.15 | 44.82 | 1268191 |
| 1720737600 | 44.7 | 0.05 | 0.11 | 45.19 | 45.63 | 44.555 | 1343672 |
| 1720651200 | 44.65 | 0.86 | 1.96 | 43.92 | 44.73 | 43.87 | 1417069 |
| 1720564800 | 43.79 | -0.04 | -0.09 | 43.67 | 44.02 | 43.51 | 1499579 |
| 1720478400 | 43.83 | 0.99 | 2.31 | 42.98 | 44.21 | 42.98 | 1674555 |
| 1720219200 | 42.84 | -0.13 | -0.30 | 42.93 | 43.2 | 42.56 | 1716745 |
| 1720040640 | 42.97 | 0.14 | 0.33 | 42.92 | 43.3 | 42.75 | 502010 |
| 1719960000 | 42.83 | 0.75 | 1.78 | 42.13 | 42.91 | 42.12 | 1013558 |
| 1719873600 | 42.08 | -0.66 | -1.54 | 43.18 | 43.25 | 41.98 | 1054975 |
| 1719614400 | 42.74 | 0 | 0.00 | 42.74 | 42.74 | 42.74 | 0 |
| 1719528000 | 42.74 | 0.15 | 0.35 | 42.73 | 42.75 | 42.29 | 677709 |
| 1719441600 | 42.59 | 0.44 | 1.04 | 42 | 42.61 | 41.97 | 721381 |
| 1719355200 | 42.15 | -0.4 | -0.94 | 42.61 | 42.61 | 41.96 | 602302 |
| 1719268800 | 42.55 | 0.74 | 1.77 | 41.89 | 43.02 | 41.66 | 899976 |
| 1719009600 | 41.81 | 0.37 | 0.89 | 41.56 | 42.03 | 41.35 | 2271060 |
| 1718923200 | 41.44 | -0.88 | -2.08 | 42.25 | 42.48 | 40.991 | 1193109 |
| 1718750400 | 42.32 | 0.35 | 0.83 | 41.99 | 42.32 | 41.44 | 806206 |
| 1718664000 | 41.97 | 0.76 | 1.84 | 41.06 | 42.07 | 41.06 | 875552 |
| 1718404800 | 41.21 | -0.27 | -0.65 | 41.04 | 41.29 | 40.38 | 1024025 |
| 1718318400 | 41.48 | -0.24 | -0.58 | 41.64 | 41.96 | 41.36 | 857639 |
| 1718232000 | 41.72 | 1.12 | 2.76 | 41.75 | 42.22 | 41.51 | 1076730 |
| 1718145600 | 40.6 | -0.1 | -0.25 | 40.58 | 40.7 | 39.89 | 772171 |
| 1718059200 | 40.7 | -0.23 | -0.56 | 40.71 | 41.01 | 40.54 | 752885 |
| 1717800000 | 40.93 | -0.68 | -1.63 | 41.37 | 41.63 | 40.9 | 886839 |
| 1717713600 | 41.61 | 0.4 | 0.97 | 41.21 | 41.83 | 41.18 | 1097387 |
| 1717627200 | 41.21 | 0.83 | 2.06 | 40.5 | 41.41 | 40.25 | 1088423 |
| 1717540800 | 40.38 | -0.76 | -1.85 | 40.87 | 40.87 | 40.06 | 893557 |
| 1717454400 | 41.14 | 0.54 | 1.33 | 40.63 | 41.29 | 40.51 | 1198562 |
| 1717195200 | 40.6 | 0.43 | 1.07 | 40.17 | 40.66 | 39.98 | 1289987 |
| 1717108800 | 40.17 | 0.63 | 1.59 | 39.56 | 40.43 | 39.56 | 1040376 |
| 1717022400 | 39.54 | -0.84 | -2.08 | 39.98 | 40.15 | 39.47 | 844061 |
| 1716936000 | 40.38 | -0.15 | -0.37 | 40.56 | 41.01 | 40.17 | 1420505 |
| 1716590400 | 40.53 | 0.56 | 1.40 | 40.14 | 40.53 | 39.81 | 795667 |
| 1716504000 | 39.97 | -1.08 | -2.63 | 41.16 | 41.34 | 39.95 | 607332 |
| 1716417600 | 41.05 | -0.17 | -0.41 | 41.14 | 41.44 | 40.83 | 714765 |
| 1716331200 | 41.22 | -0.19 | -0.46 | 41.44 | 41.7399 | 40.91 | 783820 |
| 1716244800 | 41.41 | -0.36 | -0.86 | 41.81 | 41.98 | 41.13 | 1244946 |
| 1715985600 | 41.77 | -0.47 | -1.11 | 42.29 | 42.43 | 41.76 | 1153853 |
| 1715899200 | 42.24 | -0.78 | -1.81 | 43.07 | 43.31 | 42.12 | 784373 |
| 1715812800 | 43.02 | 1.16 | 2.77 | 42.09 | 43.21 | 41.87 | 1114575 |
| 1715726400 | 41.86 | 0.04 | 0.10 | 42.19 | 42.39 | 41.56 | 997635 |
| 1715640000 | 41.82 | -0.18 | -0.43 | 42.16 | 42.75 | 41.62 | 1304604 |
| 1715380800 | 42 | 0.06 | 0.14 | 42 | 42.425 | 41.69 | 1193002 |
| 1715294400 | 41.94 | -0.25 | -0.59 | 42.06 | 42.2 | 41.17 | 1315997 |
| 1715208000 | 42.19 | -2.02 | -4.57 | 41.54 | 42.97 | 39.45 | 2929579 |
| 1715121600 | 44.21 | 0.34 | 0.78 | 44.03 | 44.5 | 43.89 | 1949210 |
| 1715035200 | 43.87 | 0.25 | 0.57 | 44.09 | 44.37 | 43.75 | 1310752 |
| 1714776000 | 43.62 | 1.08 | 2.54 | 42.96 | 43.67 | 42.87 | 996378 |
| 1714689600 | 42.54 | 0.04 | 0.09 | 42.83 | 42.87 | 42.15 | 1453179 |
| 1714603200 | 42.5 | -0.02 | -0.05 | 42.4 | 43.03 | 41.99 | 1087372 |
| 1714516800 | 42.52 | -0.07 | -0.16 | 42.31 | 42.61 | 42.04 | 1124187 |
| 1714430400 | 42.59 | -0.27 | -0.63 | 43.36 | 43.4 | 42.35 | 1372572 |
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
