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 | -1.52 | -3.40960071781 | 44.58 | 45.04 | 43.07 | 141626 | 44.1159685 | CS |
| 4 | -1.66 | -3.71198568873 | 44.72 | 45.76 | 41.18 | 175934 | 43.35664414 | CS |
| 12 | 0.51 | 1.19858989424 | 42.55 | 48.19 | 41.12 | 241048 | 43.98796674 | CS |
| 26 | -11.67 | -21.3228576649 | 54.73 | 60.01 | 41.12 | 221555 | 47.3795223 | CS |
| 52 | -18.53 | -30.0860529307 | 61.59 | 64.8 | 41.12 | 193475 | 50.85054886 | CS |
| 156 | -2.13 | -4.71343217526 | 45.19 | 64.8 | 40.75 | 187290 | 52.30359273 | CS |
| 260 | -2.13 | -4.71343217526 | 45.19 | 64.8 | 40.75 | 187290 | 52.30359273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 43.06 | -0.41 | -0.94 | 43.47 | 44.17 | 43.06 | 198849 |
| 1720129200 | 43.47 | -0.12 | -0.28 | 43.37 | 43.8 | 43.37 | 76436 |
| 1720042800 | 43.59 | -1.13 | -2.53 | 44.92 | 44.92 | 43.51 | 163710 |
| 1719956400 | 44.72 | 0.45 | 1.02 | 44.21 | 44.85 | 43.82 | 189361 |
| 1719610800 | 44.27 | -0.16 | -0.36 | 44.58 | 45.04 | 44.19 | 136995 |
| 1719524400 | 44.43 | 1.2 | 2.78 | 43.15 | 44.48 | 43.15 | 101057 |
| 1719438000 | 43.23 | 1.21 | 2.88 | 41.87 | 43.26 | 41.87 | 90828 |
| 1719351600 | 42.02 | 0.47 | 1.13 | 41.58 | 42.14 | 41.18 | 151378 |
| 1719265200 | 41.55 | -0.45 | -1.07 | 41.98 | 42.18 | 41.5 | 199274 |
| 1719006000 | 42 | -0.14 | -0.33 | 42.09 | 42.16 | 41.62 | 731346 |
| 1718919600 | 42.14 | -0.84 | -1.95 | 42.81 | 43.27 | 42.08 | 152946 |
| 1718833200 | 42.98 | -0.23 | -0.53 | 43.19 | 43.37 | 42.59 | 56577 |
| 1718746800 | 43.21 | -0.29 | -0.67 | 43.31 | 43.55 | 42.59 | 149248 |
| 1718660400 | 43.5 | 0.12 | 0.28 | 43.36 | 43.72 | 43.15 | 106748 |
| 1718401200 | 43.38 | -0.66 | -1.50 | 43.83 | 43.83 | 42.65 | 235962 |
| 1718314800 | 44.04 | -1.23 | -2.72 | 45.18 | 45.26 | 43.95 | 163262 |
| 1718228400 | 45.27 | 0.41 | 0.91 | 45.36 | 45.76 | 44.94 | 117893 |
| 1718142000 | 44.86 | -0.26 | -0.58 | 44.77 | 45.15 | 44.33 | 128132 |
| 1718055600 | 45.12 | -0.07 | -0.15 | 45.02 | 45.15 | 44.02 | 168919 |
| 1717796400 | 45.19 | 0.35 | 0.78 | 44.72 | 45.55 | 44.58 | 222673 |
| 1717710000 | 44.84 | 0.38 | 0.85 | 44.43 | 45.08 | 44.43 | 131817 |
| 1717623600 | 44.46 | 0.31 | 0.70 | 43.84 | 45.32 | 43.65 | 209641 |
| 1717537200 | 44.15 | 0.87 | 2.01 | 43 | 44.23 | 43 | 107293 |
| 1717450800 | 43.28 | -0.14 | -0.32 | 43.48 | 43.84 | 43.24 | 155523 |
| 1717191600 | 43.42 | 1.06 | 2.50 | 42.54 | 43.7 | 42.36 | 275843 |
| 1717105200 | 42.36 | 0.18 | 0.43 | 42.15 | 42.46 | 41.87 | 608848 |
| 1717018800 | 42.18 | -0.27 | -0.64 | 42.48 | 42.9 | 42.12 | 264616 |
| 1716932400 | 42.45 | -0.92 | -2.12 | 43.4 | 43.54 | 42.4 | 211461 |
| 1716846000 | 43.37 | -0.16 | -0.37 | 43.4 | 44.01 | 43.31 | 40944 |
| 1716586800 | 43.53 | 0.13 | 0.30 | 43.5 | 43.72 | 43.18 | 138744 |
| 1716500400 | 43.4 | -1.1 | -2.47 | 44.63 | 44.63 | 43.14 | 261615 |
| 1716414000 | 44.5 | -0.56 | -1.24 | 44.47 | 45.47 | 44.3 | 311592 |
| 1716327600 | 45.06 | -2.45 | -5.16 | 47.24 | 47.24 | 44.6 | 306690 |
| 1715982000 | 47.51 | 0.45 | 0.96 | 46.61 | 48.19 | 46.61 | 394464 |
| 1715895600 | 47.06 | 2.41 | 5.40 | 46.62 | 47.5 | 44.98 | 426968 |
| 1715809200 | 44.65 | -0.55 | -1.22 | 45.45 | 45.76 | 44.28 | 294210 |
| 1715722800 | 45.2 | -0.92 | -1.99 | 46.12 | 47 | 45.16 | 196834 |
| 1715636400 | 46.12 | 0.11 | 0.24 | 46.12 | 46.27 | 45.33 | 173209 |
| 1715377200 | 46.01 | 0.05 | 0.11 | 46.04 | 46.16 | 45.39 | 241967 |
| 1715290800 | 45.96 | 0.09 | 0.20 | 45.83 | 45.97 | 45.33 | 76645 |
| 1715204400 | 45.87 | 0.64 | 1.41 | 45.18 | 45.87 | 44.94 | 118890 |
| 1715118000 | 45.23 | 0.54 | 1.21 | 44.61 | 45.73 | 44.61 | 118667 |
| 1715031600 | 44.69 | 0.7 | 1.59 | 44.43 | 44.74 | 44.03 | 155144 |
| 1714772400 | 43.99 | -0.38 | -0.86 | 44.87 | 44.89 | 43.52 | 149949 |
| 1714686000 | 44.37 | 0.07 | 0.16 | 44.78 | 44.78 | 43.21 | 84891 |
| 1714599600 | 44.3 | -0.99 | -2.19 | 45.17 | 45.23 | 44.09 | 178715 |
| 1714513200 | 45.29 | 0.38 | 0.85 | 44.64 | 45.71 | 44.64 | 213373 |
| 1714426800 | 44.91 | -0.19 | -0.42 | 45.23 | 45.4 | 44.68 | 182245 |
| 1714167600 | 45.1 | 0.25 | 0.56 | 44.95 | 45.34 | 44.74 | 199109 |
| 1714081200 | 44.85 | -0.81 | -1.77 | 45.13 | 45.45 | 44.41 | 275335 |
| 1713994800 | 45.66 | 0.61 | 1.35 | 45.43 | 46.09 | 44.86 | 781019 |
| 1713908400 | 45.05 | 1.83 | 4.23 | 43.26 | 45.3 | 43.26 | 670410 |
| 1713822000 | 43.22 | 0.4 | 0.93 | 42.79 | 43.67 | 42.79 | 237682 |
| 1713562800 | 42.82 | -0.64 | -1.47 | 43.35 | 43.74 | 42.31 | 345791 |
| 1713476400 | 43.46 | 1.78 | 4.27 | 41.57 | 44.25 | 41.57 | 989150 |
| 1713390000 | 41.68 | 0.28 | 0.68 | 41.55 | 41.7 | 41.12 | 214985 |
| 1713303600 | 41.4 | -0.09 | -0.22 | 41.4 | 41.8 | 41.27 | 377439 |
| 1713217200 | 41.49 | -0.22 | -0.53 | 41.79 | 42.16 | 41.26 | 244461 |
| 1712958000 | 41.71 | -0.98 | -2.30 | 42.55 | 42.78 | 41.53 | 229928 |
| 1712871600 | 42.69 | -0.32 | -0.74 | 42.78 | 43.16 | 42.52 | 462562 |
| 1712785200 | 43.01 | -1.4 | -3.15 | 43.76 | 43.76 | 42.99 | 330456 |
| 1712698800 | 44.41 | 0.67 | 1.53 | 44.02 | 44.42 | 43.43 | 315535 |
| 1712612400 | 43.74 | -0.46 | -1.04 | 44.24 | 44.25 | 43.56 | 435044 |
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
