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 | -2.26 | -5.05592841163 | 44.7 | 45.9699 | 40.41 | 2811636 | 43.01908413 | DR |
| 4 | 0.44 | 1.04761904762 | 42 | 45.9699 | 37.56 | 2892502 | 41.166701 | DR |
| 12 | 21.04 | 98.3177570093 | 21.4 | 45.9699 | 21.01 | 2517072 | 33.52165058 | DR |
| 26 | 22.04 | 108.039215686 | 20.4 | 45.9699 | 16.18 | 2052461 | 28.30779457 | DR |
| 52 | 24.74 | 139.774011299 | 17.7 | 45.9699 | 14.53 | 2217491 | 23.59742831 | DR |
| 156 | 38.56 | 993.81443299 | 3.88 | 45.9699 | 2.82 | 2290815 | 13.85729005 | DR |
| 260 | 31.19 | 277.244444444 | 11.25 | 45.9699 | 2.25 | 2124446 | 10.71727244 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 42.44 | 0.42 | 1.00 | 42.1 | 42.68 | 41.27 | 1244482 |
| 1734738000 | 42.02 | 0.6 | 1.45 | 41.0028 | 42.7 | 40.41 | 1545778 |
| 1734651600 | 41.42 | -0.27 | -0.65 | 43.345 | 43.7877 | 41.01 | 2933439 |
| 1734565200 | 41.69 | -3.19 | -7.11 | 44.64 | 44.92 | 41.66 | 3139300 |
| 1734478800 | 44.88 | 0.3 | 0.67 | 44.1 | 44.89 | 43.2402 | 2708986 |
| 1734392400 | 44.58 | 0.02 | 0.04 | 44.82 | 45.9699 | 44.03 | 3470522 |
| 1734133200 | 44.56 | 0.6 | 1.36 | 44.24 | 44.9599 | 43.615 | 2131205 |
| 1734046800 | 43.96 | 0.84 | 1.95 | 43.81 | 44.76 | 43.645 | 3702541 |
| 1733960400 | 43.12 | 2.47 | 6.08 | 41.01 | 43.49 | 40.2 | 3154213 |
| 1733874000 | 40.65 | 0.14 | 0.35 | 41.23 | 42 | 40.17 | 1496128 |
| 1733787600 | 40.51 | 1.64 | 4.22 | 40.01 | 41.75 | 40.01 | 2777081 |
| 1733528400 | 38.87 | 0.41 | 1.07 | 38.37 | 39.59 | 37.56 | 2328605 |
| 1733442000 | 38.46 | 0.08 | 0.21 | 38.358 | 39.225 | 38.18 | 2237232 |
| 1733355600 | 38.38 | -1.77 | -4.41 | 39.85 | 39.85 | 38.02 | 3228821 |
| 1733269200 | 40.15 | -0.07 | -0.17 | 41.04 | 41.09 | 39.63 | 2308729 |
| 1733182800 | 40.22 | -0.08 | -0.20 | 40.77 | 41.38 | 40.13 | 2407448 |
| 1732917840 | 40.3 | 0.59 | 1.49 | 40.37 | 41.095 | 39.91 | 2115729 |
| 1732750800 | 39.71 | -0.32 | -0.80 | 39.75 | 40.4305 | 39.435 | 3111285 |
| 1732664400 | 40.03 | 0.77 | 1.96 | 39.12 | 41.225 | 38.65 | 2905383 |
| 1732578000 | 39.26 | -0.77 | -1.92 | 42 | 42.3 | 38.96 | 6384375 |
| 1732318800 | 40.03 | 2.56 | 6.83 | 37.7 | 40.98 | 37.46 | 6361294 |
| 1732232400 | 37.47 | 0.3 | 0.81 | 38.29 | 38.45 | 36.7 | 5334750 |
| 1732146000 | 37.17 | 1.62 | 4.56 | 35.79 | 37.2354 | 35.5 | 3899515 |
| 1732059600 | 35.55 | 0.61 | 1.75 | 34.84 | 35.6 | 34.38 | 4018518 |
| 1731973200 | 34.94 | 2.55 | 7.87 | 32.74 | 35.6693 | 32.24 | 4019876 |
| 1731714000 | 32.39 | 0.13 | 0.40 | 32.369999 | 33.159999 | 32.02 | 2953530 |
| 1731627600 | 32.259999 | 1.35 | 4.37 | 31.34 | 32.53 | 31.2801 | 3018038 |
| 1731541200 | 30.91 | 1.12 | 3.76 | 30.09 | 30.9869 | 29.8552 | 1999726 |
| 1731454800 | 29.79 | -0.05 | -0.17 | 29.85 | 30.1 | 29.315 | 1822037 |
| 1731368400 | 29.84 | 0.6 | 2.05 | 29.23 | 30.005 | 27.915 | 1827256 |
| 1731109200 | 29.24 | -0.08 | -0.27 | 30.13 | 31.1 | 28.6 | 2832525 |
| 1731022800 | 29.32 | 1.07 | 3.79 | 28.5953 | 29.45 | 28.23 | 2243252 |
| 1730936400 | 28.25 | 0.76 | 2.76 | 27.746 | 28.82 | 27.52 | 2968276 |
| 1730850000 | 27.49 | 0.9 | 3.38 | 26.64 | 27.5 | 26.64 | 2854790 |
| 1730763600 | 26.59 | 1.22 | 4.81 | 25.68 | 26.85 | 25.5774 | 3258037 |
| 1730500800 | 25.37 | 0.86 | 3.51 | 25.1 | 25.63 | 25.09 | 1982578 |
| 1730414400 | 24.51 | -0.04 | -0.16 | 24.78 | 24.7901 | 24.35 | 1354730 |
| 1730328000 | 24.55 | -0.29 | -1.17 | 25.12 | 25.28 | 24.4 | 1748073 |
| 1730241600 | 24.84 | -0.67 | -2.63 | 25.47 | 25.6 | 24.75 | 1493519 |
| 1730155200 | 25.51 | -0.14 | -0.55 | 25.06 | 25.6099 | 24.62 | 1834813 |
| 1729896000 | 25.65 | 0.54 | 2.15 | 25.2 | 26 | 24.96 | 2113595 |
| 1729809600 | 25.11 | 0.81 | 3.33 | 24.55 | 25.27 | 23.99 | 1933811 |
| 1729723200 | 24.3 | -0.52 | -2.10 | 24.66 | 24.79 | 23.88 | 1883286 |
| 1729636800 | 24.82 | -0.05 | -0.20 | 24.7985 | 25.26 | 24.7 | 1075527 |
| 1729550400 | 24.87 | -0.13 | -0.52 | 25.1 | 25.3888 | 24.82 | 1435583 |
| 1729291200 | 25 | -0.02 | -0.08 | 25.04 | 25.12 | 24.65 | 1151680 |
| 1729204800 | 25.02 | 0.14 | 0.56 | 25 | 25.4699 | 24.77 | 1431998 |
| 1729118400 | 24.88 | -0.86 | -3.34 | 25.69 | 25.89 | 24.78 | 1585546 |
| 1729032000 | 25.74 | 0.49 | 1.94 | 24.87 | 25.7599 | 24.39 | 2082603 |
| 1728945600 | 25.25 | 0.37 | 1.49 | 24.94 | 25.4 | 24.57 | 1913319 |
| 1728686400 | 24.88 | 0.63 | 2.60 | 24.24 | 25.09 | 24.09 | 1885112 |
| 1728600000 | 24.25 | 0.66 | 2.80 | 24.028 | 24.6 | 23.563 | 2469196 |
| 1728513600 | 23.59 | 1.49 | 6.74 | 21.95 | 24.05 | 21.78 | 3917185 |
| 1728427200 | 22.1 | 0.12 | 0.55 | 21.63 | 22.11 | 21.47 | 868820 |
| 1728340800 | 21.98 | -0.26 | -1.17 | 22.24 | 22.33 | 21.8 | 1083609 |
| 1728081600 | 22.24 | -0.12 | -0.54 | 22.49 | 22.49 | 22.04 | 1148561 |
| 1727995200 | 22.36 | 0.67 | 3.09 | 21.82 | 22.41 | 21.8 | 1710017 |
| 1727908800 | 21.69 | 0.02 | 0.09 | 21.815 | 21.99 | 21.5 | 1354477 |
| 1727822400 | 21.67 | 0.46 | 2.17 | 21.17 | 21.858 | 21.08 | 1627685 |
| 1727735520 | 21.21 | -0.47 | -2.17 | 21.4 | 21.54 | 21.0506 | 1732356 |
| 1727476800 | 21.68 | -0.38 | -1.72 | 22.06 | 22.29 | 21.61 | 1681345 |
| 1727390400 | 22.06 | -0.29 | -1.30 | 22.21 | 22.33 | 21.81 | 1713560 |
| 1727304000 | 22.35 | -0.4 | -1.76 | 22.88 | 23.04 | 22.315 | 968111 |
| 1727217600 | 22.75 | -0.13 | -0.57 | 23.2 | 23.21 | 22.7115 | 1176038 |
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
