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 | -0.07 | -0.162526120269 | 43.07 | 43.55 | 42.3 | 8695 | 43.11015273 | DR |
| 4 | 3.48 | 8.80566801619 | 39.52 | 43.55 | 39.06 | 6070 | 42.48980733 | DR |
| 12 | 3.02 | 7.55377688844 | 39.98 | 43.55 | 38.28 | 3607 | 41.09758902 | DR |
| 26 | 8.08 | 23.13860252 | 34.92 | 43.55 | 34.47 | 3916 | 39.16136504 | DR |
| 52 | 10.96 | 34.2072409488 | 32.04 | 43.55 | 30.31 | 5011 | 35.22480943 | DR |
| 156 | -4.02 | -8.54955338154 | 47.02 | 49.95 | 29.49 | 14010 | 39.53398318 | DR |
| 260 | -0.49 | -1.12669579214 | 43.49 | 52.8 | 29.49 | 16739 | 42.33216535 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941340 | 43 | -0.55 | -1.26 | 43 | 43 | 43 | 1110 |
| 1728682200 | 43.55 | 0.76 | 1.78 | 43 | 43.55 | 43 | 16749 |
| 1728595740 | 42.79 | 0.05 | 0.12 | 42.56 | 42.9 | 42.55 | 6402 |
| 1728509400 | 42.74 | 0.44 | 1.04 | 42.44 | 42.9 | 42.44 | 4942 |
| 1728422940 | 42.3 | -0.92 | -2.13 | 42.31 | 42.51 | 42.3 | 5628 |
| 1728336600 | 43.22 | 0.46 | 1.08 | 43.07 | 43.28 | 43.07 | 9754 |
| 1728077400 | 42.76 | 0.01 | 0.02 | 42.72 | 42.87 | 42.72 | 5000 |
| 1727990940 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1727904540 | 42.75 | 1.22 | 2.94 | 42.4 | 42.75 | 42.4 | 32198 |
| 1727818200 | 41.53 | -0.55 | -1.31 | 42 | 42 | 41.53 | 6050 |
| 1727731800 | 42.08 | 0 | 0.00 | 42.08 | 42.08 | 42.08 | 0 |
| 1727472600 | 42.08 | -0.22 | -0.52 | 42.3 | 42.3 | 42.08 | 3551 |
| 1727386140 | 42.3 | 1.26 | 3.07 | 42 | 42.32 | 42 | 7119 |
| 1727299740 | 41.04 | -0.32 | -0.77 | 41.43 | 41.43 | 41.04 | 2402 |
| 1727213400 | 41.36 | 0.76 | 1.87 | 40.94 | 41.36 | 40.94 | 2520 |
| 1727127000 | 40.6 | 0.7 | 1.75 | 40.72 | 40.72 | 40.6 | 2 |
| 1726867800 | 39.9 | 0.36 | 0.91 | 39.9 | 39.9 | 39.9 | 3 |
| 1726781400 | 39.54 | 0.46 | 1.18 | 39.43 | 39.54 | 39.43 | 2 |
| 1726695000 | 39.08 | -0.28 | -0.71 | 39.06 | 39.08 | 39.06 | 153 |
| 1726608600 | 39.36 | -0.16 | -0.40 | 39.72 | 39.75 | 39.36 | 6774 |
| 1726522200 | 39.52 | -0.24 | -0.60 | 39.52 | 39.52 | 39.52 | 5 |
| 1726263000 | 39.76 | -0.19 | -0.48 | 39.76 | 39.76 | 39.76 | 7500 |
| 1726176540 | 39.95 | 0.26 | 0.66 | 39.88 | 40.04 | 39.84 | 1512 |
| 1726090140 | 39.69 | 0.16 | 0.40 | 39.69 | 39.69 | 39.69 | 835 |
| 1726003740 | 39.53 | 0.13 | 0.33 | 39.53 | 39.53 | 39.53 | 1396 |
| 1725917400 | 39.4 | 0.47 | 1.21 | 39.4 | 39.4 | 39.4 | 71 |
| 1725658200 | 38.93 | -0.67 | -1.69 | 39.24 | 39.26 | 38.93 | 7958 |
| 1725571800 | 39.6 | -0.4 | -1.00 | 40 | 40 | 39.48 | 35 |
| 1725485400 | 40 | 0 | 0.00 | 40.02 | 40.02 | 40 | 58 |
| 1725399000 | 40 | -0.24 | -0.60 | 40.24 | 40.24 | 40 | 216 |
| 1725312600 | 40.24 | -0.7 | -1.71 | 40.9 | 40.9 | 40.24 | 576 |
| 1725053400 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 6 |
| 1724967000 | 40.94 | 0.93 | 2.32 | 40.94 | 40.94 | 40.94 | 1 |
| 1724880600 | 40.01 | 0.25 | 0.63 | 39.98 | 40.01 | 39.98 | 6 |
| 1724794140 | 39.76 | 0 | 0.00 | 39.76 | 39.76 | 39.76 | 0 |
| 1724707740 | 39.76 | -0.39 | -0.97 | 40.04 | 40.04 | 39.76 | 5 |
| 1724448600 | 40.15 | -0.03 | -0.07 | 40.15 | 40.15 | 40.15 | 1640 |
| 1724362140 | 40.18 | 0.02 | 0.05 | 40.18 | 40.18 | 40.18 | 1500 |
| 1724275740 | 40.16 | 0.4 | 1.01 | 40.16 | 40.16 | 40.16 | 8 |
| 1724189340 | 39.76 | 0.2 | 0.51 | 39.66 | 39.76 | 39.66 | 50 |
| 1724102940 | 39.56 | 0.02 | 0.05 | 39.6 | 39.61 | 39.56 | 268 |
| 1723843800 | 39.54 | 0.37 | 0.94 | 39.54 | 39.54 | 39.54 | 1 |
| 1723757340 | 39.17 | 0.45 | 1.16 | 39.1 | 39.17 | 39.08 | 1687 |
| 1723671000 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 0 |
| 1723584600 | 38.72 | 0.1 | 0.26 | 38.84 | 38.84 | 38.72 | 275 |
| 1723498200 | 38.62 | 0.34 | 0.89 | 38.6 | 38.62 | 38.6 | 1663 |
| 1723239000 | 38.28 | -0.72 | -1.85 | 38.28 | 38.28 | 38.28 | 5 |
| 1723152600 | 39 | 0.63 | 1.64 | 39 | 39 | 39 | 1 |
| 1723066200 | 38.37 | 0.01 | 0.03 | 38.37 | 38.37 | 38.37 | 24 |
| 1722979740 | 38.36 | -0.16 | -0.42 | 38.29 | 38.47 | 38.29 | 4397 |
| 1722893400 | 38.52 | -1 | -2.53 | 38.91 | 38.91 | 38.52 | 5500 |
| 1722634200 | 39.52 | -0.78 | -1.94 | 39.76 | 39.76 | 39.38 | 3462 |
| 1722547800 | 40.3 | -0.14 | -0.35 | 40.3 | 40.3 | 40.3 | 125 |
| 1722461400 | 40.44 | 0.8 | 2.02 | 40.55 | 40.55 | 40.4 | 27 |
| 1722374940 | 39.64 | 0.03 | 0.08 | 39.64 | 39.64 | 39.64 | 7 |
| 1722288600 | 39.61 | -0.14 | -0.35 | 39.74 | 39.74 | 39.61 | 2 |
| 1722029400 | 39.75 | 0.15 | 0.38 | 39.75 | 39.75 | 39.75 | 400 |
| 1721943000 | 39.6 | -0.2 | -0.50 | 39.64 | 39.64 | 39.52 | 46270 |
| 1721856600 | 39.8 | 0.2 | 0.51 | 39.81 | 39.81 | 39.8 | 606 |
| 1721770140 | 39.6 | -0.47 | -1.17 | 39.6 | 39.6 | 39.6 | 3 |
| 1721683800 | 40.07 | 0.07 | 0.18 | 39.98 | 40.07 | 39.92 | 4659 |
| 1721424600 | 40 | -0.38 | -0.94 | 39.76 | 40 | 39.75 | 1087 |
| 1721338200 | 40.38 | 0.28 | 0.70 | 40.32 | 40.38 | 40.32 | 1000 |
| 1721251800 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1721165400 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1721079000 | 40.1 | -0.29 | -0.72 | 40.4 | 40.4 | 39.92 | 776 |
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
