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 | -1.52 | -3.7282315428 | 40.77 | 41.42 | 38.8 | 55058 | 39.8983777 | CS |
| 4 | 2.83 | 7.77045579352 | 36.42 | 42.37 | 36.06 | 99083 | 39.86229258 | CS |
| 12 | 1.28 | 3.3710824335 | 37.97 | 42.37 | 35.24 | 80038 | 38.3031019 | CS |
| 26 | 3.25 | 9.02777777778 | 36 | 42.37 | 35.24 | 84055 | 37.88490381 | CS |
| 52 | -8.28 | -17.420576478 | 47.53 | 51.5 | 34.86 | 75029 | 40.15728985 | CS |
| 156 | 8.38 | 27.1460965339 | 30.87 | 51.5 | 22.72 | 60816 | 35.64565122 | CS |
| 260 | -2.75 | -6.54761904762 | 42 | 51.5 | 22.72 | 69394 | 35.27008185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 39.25 | -0.67 | -1.68 | 40.09 | 40.14 | 39.02 | 37076 |
| 1739486400 | 39.92 | 0.86 | 2.20 | 39.4 | 40.02 | 39.22 | 49146 |
| 1739400000 | 39.06 | -1.16 | -2.88 | 40 | 40.49 | 38.8 | 49335 |
| 1739313600 | 40.22 | -0.26 | -0.64 | 40.39 | 40.46 | 40.09 | 36036 |
| 1739227200 | 40.48 | 0.55 | 1.38 | 40.32 | 40.71 | 40.22 | 44104 |
| 1738968000 | 39.93 | -0.83 | -2.04 | 40.77 | 41.42 | 39.93 | 96668 |
| 1738881600 | 40.76 | 0.19 | 0.47 | 40.45 | 41.01 | 40.29 | 72778 |
| 1738795200 | 40.57 | 1.42 | 3.63 | 39.29 | 41.07 | 38.91 | 184870 |
| 1738708800 | 39.15 | 0.18 | 0.46 | 38.97 | 39.45 | 38.5 | 72867 |
| 1738622400 | 38.97 | -0.53 | -1.34 | 36.06 | 39.74 | 36.06 | 145468 |
| 1738363200 | 39.5 | -0.74 | -1.84 | 40.24 | 40.47 | 39.37 | 187678 |
| 1738276800 | 40.24 | 0.37 | 0.93 | 40 | 40.73 | 39.94 | 97072 |
| 1738190400 | 39.87 | -0.01 | -0.03 | 39.75 | 40.23 | 39.42 | 105459 |
| 1738104000 | 39.88 | -0.36 | -0.89 | 40.43 | 40.43 | 39.34 | 151639 |
| 1738017600 | 40.24 | -1.01 | -2.45 | 40.86 | 41.02 | 39.5 | 131348 |
| 1737758400 | 41.25 | -0.77 | -1.83 | 41.83 | 41.99 | 40.5 | 93621 |
| 1737672000 | 42.02 | 3.41 | 8.83 | 38.87 | 42.37 | 38.73 | 188735 |
| 1737585600 | 38.61 | 0.83 | 2.20 | 37.78 | 38.74 | 37.53 | 82786 |
| 1737499200 | 37.78 | 0.56 | 1.50 | 37.21 | 37.9 | 36.58 | 79997 |
| 1737412800 | 37.22 | 0.19 | 0.51 | 37.35 | 37.35 | 36.76 | 22582 |
| 1737153600 | 37.03 | 0.74 | 2.04 | 36.42 | 37.1 | 36.2 | 89473 |
| 1737067200 | 36.29 | -0.65 | -1.76 | 37.12 | 37.12 | 36 | 89345 |
| 1736980800 | 36.94 | 0.13 | 0.35 | 37.32 | 37.34 | 36.93 | 67938 |
| 1736894400 | 36.81 | -0.03 | -0.08 | 37.12 | 37.35 | 36.6 | 67271 |
| 1736808000 | 36.84 | 0.22 | 0.60 | 36.35 | 37.17 | 36.18 | 73273 |
| 1736548800 | 36.62 | -0.53 | -1.43 | 37.11 | 37.11 | 36.5 | 51126 |
| 1736462400 | 37.15 | 0.49 | 1.34 | 36.38 | 37.42 | 36.38 | 34365 |
| 1736376000 | 36.66 | -0.02 | -0.05 | 36.65 | 37 | 36.32 | 67059 |
| 1736289600 | 36.68 | 0.44 | 1.21 | 36.5 | 36.69 | 35.97 | 45855 |
| 1736203200 | 36.24 | 0.27 | 0.75 | 35.98 | 36.5 | 35.64 | 129356 |
| 1735944000 | 35.97 | 0.12 | 0.33 | 35.99 | 36.11 | 35.69 | 56066 |
| 1735857600 | 35.85 | -0.03 | -0.08 | 36.11 | 36.22 | 35.57 | 69896 |
| 1735684800 | 35.88 | 0.34 | 0.96 | 35.53 | 35.9 | 35.48 | 47071 |
| 1735598400 | 35.54 | -0.89 | -2.44 | 36.08 | 36.08 | 35.24 | 56521 |
| 1735339200 | 36.43 | 0.05 | 0.14 | 36.26 | 37 | 36.14 | 115930 |
| 1735069200 | 36.38 | 0.38 | 1.06 | 35.91 | 36.67 | 35.91 | 39135 |
| 1734993600 | 36 | 0.17 | 0.47 | 35.83 | 36.05 | 35.62 | 62110 |
| 1734734400 | 35.83 | -0.03 | -0.08 | 35.59 | 37.08 | 35.53 | 211153 |
| 1734648000 | 35.86 | -0.68 | -1.86 | 36.54 | 36.87 | 35.76 | 76171 |
| 1734561600 | 36.54 | -1.1 | -2.92 | 37.64 | 37.92 | 36.34 | 83771 |
| 1734475200 | 37.64 | 0.79 | 2.14 | 36.87 | 38.01 | 36.76 | 108929 |
| 1734388800 | 36.85 | -0.58 | -1.55 | 37.35 | 37.68 | 36.76 | 44097 |
| 1734129600 | 37.43 | 0 | 0.00 | 37.59 | 37.6 | 36.77 | 41919 |
| 1734043200 | 37.43 | -0.48 | -1.27 | 37.9 | 37.9 | 37.16 | 38860 |
| 1733956800 | 37.91 | -0.16 | -0.42 | 38.06 | 38.19 | 37.83 | 19850 |
| 1733870400 | 38.07 | -0.06 | -0.16 | 38.1 | 38.3 | 37.83 | 42480 |
| 1733784000 | 38.13 | -0.88 | -2.26 | 39 | 39.4 | 38.1 | 113178 |
| 1733524800 | 39.01 | 0.01 | 0.03 | 39 | 39.58 | 39 | 46106 |
| 1733438400 | 39 | -0.02 | -0.05 | 39.21 | 39.42 | 38.99 | 43483 |
| 1733352000 | 39.02 | 0.73 | 1.91 | 38.5 | 39.33 | 38.1 | 75403 |
| 1733265600 | 38.29 | 0.78 | 2.08 | 37.31 | 38.76 | 37.01 | 119295 |
| 1733179200 | 37.51 | -0.32 | -0.85 | 37.79 | 37.86 | 37.31 | 37326 |
| 1732920000 | 37.83 | -0.08 | -0.21 | 38.02 | 38.02 | 37.82 | 33341 |
| 1732833600 | 37.91 | 0.26 | 0.69 | 37.84 | 38 | 37.65 | 37118 |
| 1732747200 | 37.65 | -0.42 | -1.10 | 38.09 | 38.42 | 37.62 | 41695 |
| 1732660800 | 38.07 | -0.85 | -2.18 | 38.87 | 38.87 | 38.04 | 49930 |
| 1732574400 | 38.92 | 1.01 | 2.66 | 38.15 | 39.46 | 37.95 | 153438 |
| 1732315200 | 37.91 | -0.01 | -0.03 | 37.97 | 39.35 | 37.33 | 90649 |
| 1732228800 | 37.92 | -0.15 | -0.39 | 38.47 | 38.69 | 37.9 | 59196 |
| 1732142400 | 38.07 | -0.43 | -1.12 | 38.61 | 38.69 | 37.73 | 77739 |
| 1732056000 | 38.5 | -0.36 | -0.93 | 38.66 | 38.66 | 37.83 | 100237 |
| 1731969600 | 38.86 | 0.27 | 0.70 | 38.23 | 39.64 | 38.23 | 93942 |
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
