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 | 0.14 | 0.307759947241 | 45.49 | 46.77 | 42.46 | 42351 | 45.17347554 | DR |
| 4 | 2.27 | 5.2352398524 | 43.36 | 48.89 | 42.46 | 202911 | 45.82469097 | DR |
| 12 | 2.13 | 4.89655172414 | 43.5 | 48.89 | 37.73 | 96121 | 44.26781228 | DR |
| 26 | 3.11 | 7.31420507996 | 42.52 | 49.26 | 37.73 | 60205 | 44.47861252 | DR |
| 52 | 4.9425 | 12.1474654378 | 40.6875 | 50.32 | 34.195 | 37470 | 44.77614762 | DR |
| 156 | 5.9175 | 14.9008498584 | 39.7125 | 50.32 | 27.5975 | 17586 | 41.93534918 | DR |
| 260 | 3.88 | 9.29341317365 | 41.75 | 56.345 | 20.7675 | 13515 | 41.39826181 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 45.63 | 0.62 | 1.38 | 44.57 | 46.77 | 44.57 | 141844 |
| 1735856700 | 45.01 | -0.02 | -0.04 | 42.46 | 45.78 | 42.46 | 46748 |
| 1735683960 | 45.03 | -0.21 | -0.46 | 45.24 | 45.65 | 43.48 | 13639 |
| 1735597740 | 45.24 | -0.03 | -0.07 | 45.4 | 45.505 | 43.63 | 30793 |
| 1735338000 | 45.27 | 0.7 | 1.57 | 45.49 | 45.57 | 43.72 | 78224 |
| 1735252020 | 44.57 | -0.23 | -0.51 | 42.93 | 44.97 | 42.93 | 41916 |
| 1735078200 | 44.8 | -0.16 | -0.36 | 44.72 | 45.69 | 42.98 | 29388 |
| 1734992400 | 44.96 | 0.11 | 0.25 | 43.37 | 46.76 | 43.25 | 76986 |
| 1734733200 | 44.85 | -0.31 | -0.69 | 44.33 | 45.5 | 42.6 | 76207 |
| 1734646800 | 45.16 | -0.24 | -0.53 | 43.88 | 46.85 | 43.33 | 68191 |
| 1734560940 | 45.4 | -0.99 | -2.13 | 44.97 | 48.24 | 44.62 | 28019 |
| 1734474360 | 46.39 | 0.24 | 0.52 | 44.3701 | 47.74 | 44.37 | 24559 |
| 1734388140 | 46.15 | -0.6 | -1.28 | 47.12 | 47.9499 | 44.35 | 127360 |
| 1734128940 | 46.75 | -0.45 | -0.95 | 47 | 48.57 | 44.93 | 37043 |
| 1734042480 | 47.2 | 0.48 | 1.03 | 48.89 | 48.89 | 45.56 | 869495 |
| 1733955900 | 46.72 | 2.02 | 4.52 | 44.5001 | 47.5299 | 44.5001 | 746865 |
| 1733869200 | 44.7 | 0.04 | 0.09 | 44.74 | 45.61 | 43 | 1175198 |
| 1733782800 | 44.66 | 0.76 | 1.73 | 44.63 | 45.62 | 44.44 | 142884 |
| 1733523600 | 43.9 | 0.66 | 1.53 | 43.36 | 44.44 | 43.36 | 38886 |
| 1733437500 | 43.24 | -0.26 | -0.60 | 41.78 | 44.4399 | 41.78 | 34355 |
| 1733350980 | 43.5 | -0.24 | -0.55 | 43.7 | 44.44 | 43.5 | 24535 |
| 1733264700 | 43.74 | 0.36 | 0.83 | 43.175 | 43.82 | 43 | 47997 |
| 1733178180 | 43.38 | 0.92 | 2.17 | 44.44 | 44.44 | 42.43 | 22055 |
| 1732918200 | 42.46 | 1.14 | 2.76 | 41.595 | 42.5 | 41.595 | 15435 |
| 1732746540 | 41.32 | -1.17 | -2.75 | 42.39 | 42.39 | 41.3 | 18796 |
| 1732660140 | 42.49 | 0.08 | 0.19 | 40.9 | 44.07 | 40.9 | 37137 |
| 1732573560 | 42.4075 | -0.28 | -0.66 | 42.19 | 43.84 | 40.54 | 228083 |
| 1732314000 | 42.69 | -0.82 | -1.88 | 44.44 | 44.44 | 38.8 | 24736 |
| 1732227900 | 43.51 | 0.9 | 2.11 | 42.26 | 43.65 | 42.26 | 44072 |
| 1732141740 | 42.61 | 0.21 | 0.50 | 41.6 | 44.1 | 41.6 | 21312 |
| 1732054800 | 42.4 | -0.13 | -0.31 | 41.2 | 44.31 | 41.2 | 47796 |
| 1731968640 | 42.53 | 1.27 | 3.08 | 42.25 | 42.66 | 41.12 | 72314 |
| 1731709260 | 41.26 | 0.44 | 1.08 | 41.34 | 42.73 | 41.05 | 52923 |
| 1731622800 | 40.82 | -1.17 | -2.79 | 42.05 | 42.05 | 40.57 | 29878 |
| 1731536760 | 41.99 | -1.21 | -2.80 | 40.38 | 42.276 | 40.38 | 97275 |
| 1731450480 | 43.2 | 0.09 | 0.21 | 41.9501 | 43.75 | 41.95 | 32196 |
| 1731363600 | 43.11 | 1.22 | 2.91 | 42.95 | 43.34 | 41.27 | 40492 |
| 1731104400 | 41.89 | 2.39 | 6.05 | 40.2501 | 42.09 | 40.25 | 37215 |
| 1731018540 | 39.5 | 0.08 | 0.20 | 37.73 | 40.79 | 37.73 | 49418 |
| 1730931600 | 39.42 | -0.51 | -1.28 | 39.06 | 40.58 | 38.92 | 29155 |
| 1730845680 | 39.93 | 0.95 | 2.44 | 37.96 | 40.15 | 37.96 | 35071 |
| 1730759160 | 38.98 | -0.04 | -0.10 | 39.33 | 40.54 | 38.839 | 82166 |
| 1730496420 | 39.02 | -0.81 | -2.03 | 39.75 | 39.75 | 38.52 | 28453 |
| 1730409780 | 39.83 | -0.15 | -0.38 | 41.8 | 41.8 | 38.66 | 54903 |
| 1730323500 | 39.98 | 0.88 | 2.25 | 38.79 | 41.8199 | 38.79 | 38895 |
| 1730237280 | 39.1 | -0.85 | -2.13 | 38.986 | 41.03 | 38.8421 | 116927 |
| 1730150880 | 39.95 | 0.86 | 2.20 | 39.27 | 40.05 | 39.09 | 26056 |
| 1729891500 | 39.09 | -0.11 | -0.28 | 37.9301 | 39.44 | 37.93 | 56440 |
| 1729805160 | 39.2 | -0.24 | -0.61 | 40.5 | 40.5 | 38.88 | 96274 |
| 1729718940 | 39.44 | -0.25 | -0.63 | 38.15 | 41.25 | 38.15 | 30296 |
| 1729632300 | 39.69 | -0.26 | -0.65 | 37.98 | 39.69 | 37.98 | 54016 |
| 1729545600 | 39.95 | -0.27 | -0.67 | 38.59 | 40.2826 | 38.59 | 30285 |
| 1729286400 | 40.22 | -0.63 | -1.54 | 39.78 | 41.47 | 39.55 | 45428 |
| 1729200000 | 40.85 | -0.55 | -1.33 | 39.985 | 41 | 39.985 | 37842 |
| 1729113960 | 41.4 | 0.06 | 0.15 | 42.77 | 42.77 | 41.12 | 18428 |
| 1729027680 | 41.34 | -1.91 | -4.42 | 42.18 | 42.45 | 40.53 | 28756 |
| 1728941220 | 43.25 | 0.18 | 0.42 | 42.33 | 43.57 | 42.33 | 23200 |
| 1728681900 | 43.07 | -0.5 | -1.15 | 43.5 | 43.5 | 42.33 | 15899 |
| 1728595560 | 43.57 | 0.66 | 1.54 | 43.42 | 43.57 | 41.73 | 12389 |
| 1728508800 | 42.91 | 0.14 | 0.33 | 42.77 | 43.05 | 41.1 | 28153 |
| 1728422580 | 42.77 | 0.08 | 0.19 | 42.68 | 44.34 | 42.68 | 24048 |
| 1728336000 | 42.69 | -0.95 | -2.18 | 43.205 | 44.11 | 42.13 | 101442 |
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
