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 | 1.37 | 3.50115001278 | 39.13 | 40.89 | 39.13 | 22616 | 40.5626433 | FU |
| 4 | -0.37 | -0.905309517984 | 40.87 | 40.94 | 38.42 | 26870 | 39.87065228 | FU |
| 12 | -5.95 | -12.8094725511 | 46.45 | 49.81 | 38.42 | 30042 | 44.23055614 | FU |
| 26 | -0.67 | -1.62739859121 | 41.17 | 49.81 | 38.42 | 31911 | 43.26455874 | FU |
| 52 | -19.23 | -32.1948769463 | 59.73 | 60.5 | 38.42 | 37526 | 44.35246788 | FU |
| 156 | -64.6 | -61.4652711703 | 105.1 | 105.3 | 38.42 | 45774 | 77.13681115 | FU |
| 260 | -99.5 | -71.0714285714 | 140 | 170 | 38.42 | 46305 | 83.81413068 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 40.5 | -0.2 | -0.49 | 40.7 | 40.7 | 40.38 | 18494 |
| 1721251800 | 40.7 | -0.02 | -0.05 | 40.72 | 40.8 | 40.5 | 18495 |
| 1721165340 | 40.72 | -0.15 | -0.37 | 40.85 | 40.85 | 40.35 | 18142 |
| 1721079000 | 40.87 | 0.11 | 0.27 | 40.76 | 40.89 | 40.2 | 21020 |
| 1720819800 | 40.76 | 0.77 | 1.93 | 40.12 | 40.84 | 40.12 | 25822 |
| 1720733400 | 39.99 | 0.75 | 1.91 | 39.13 | 40 | 39.13 | 29603 |
| 1720647000 | 39.24 | 0.16 | 0.41 | 39.2 | 39.44 | 39.1 | 21962 |
| 1720560540 | 39.08 | 0.18 | 0.46 | 39 | 39.27 | 38.87 | 13244 |
| 1720474200 | 38.9 | -0.95 | -2.38 | 38.8 | 39.49 | 38.42 | 62277 |
| 1720215000 | 39.85 | -0.7 | -1.73 | 40.2 | 40.7 | 39.85 | 36715 |
| 1720128540 | 40.55 | 0.26 | 0.65 | 40.2 | 40.55 | 40.02 | 16811 |
| 1720042200 | 40.29 | 0.3 | 0.75 | 39.9 | 40.31 | 39.9 | 21856 |
| 1719955800 | 39.99 | 0.24 | 0.60 | 39.68 | 40 | 39.68 | 18292 |
| 1719869400 | 39.75 | 0.05 | 0.13 | 39.7 | 40 | 39.5 | 28238 |
| 1719610200 | 39.7 | 0.34 | 0.86 | 39.3 | 39.79 | 39.22 | 25810 |
| 1719523800 | 39.36 | -0.04 | -0.10 | 39.39 | 39.86 | 39.2 | 20221 |
| 1719437400 | 39.4 | -0.68 | -1.70 | 40.08 | 40.24 | 38.84 | 72112 |
| 1719351000 | 40.08 | -0.12 | -0.30 | 40.17 | 40.41 | 40 | 16534 |
| 1719264600 | 40.2 | -0.05 | -0.12 | 40.13 | 40.69 | 39.99 | 29632 |
| 1719005400 | 40.25 | -0.39 | -0.96 | 40.5 | 40.8 | 40.1 | 20196 |
| 1718918940 | 40.64 | -0.16 | -0.39 | 40.87 | 40.94 | 40.45 | 20412 |
| 1718832540 | 40.8 | -0.91 | -2.18 | 41.38 | 41.52 | 40.52 | 31192 |
| 1718746200 | 41.71 | -0.09 | -0.22 | 41.85 | 41.96 | 41.5 | 16272 |
| 1718659800 | 41.8 | -0.08 | -0.19 | 41.9 | 42.29 | 41.71 | 22226 |
| 1718400600 | 41.88 | 0.08 | 0.19 | 41.7 | 42.35 | 41.6 | 20746 |
| 1718314200 | 41.8 | -0.43 | -1.02 | 42.06 | 42.48 | 41.6 | 19604 |
| 1718227800 | 42.23 | 0.1 | 0.24 | 42.22 | 42.44 | 41.56 | 28703 |
| 1718141400 | 42.13 | -1.07 | -2.48 | 43 | 43.1 | 41.7 | 59949 |
| 1718055000 | 43.2 | -2.79 | -6.07 | 43.32 | 44.97 | 42.33 | 87432 |
| 1717795800 | 45.99 | -0.88 | -1.88 | 46.83 | 47.1 | 45.99 | 30556 |
| 1717709400 | 46.87 | 0.08 | 0.17 | 46.76 | 47.01 | 46.7 | 27040 |
| 1717622940 | 46.79 | -0.08 | -0.17 | 46.87 | 47.1 | 46.71 | 19332 |
| 1717536600 | 46.87 | -0.37 | -0.78 | 47.24 | 47.45 | 46.71 | 37546 |
| 1717450200 | 47.24 | -0.06 | -0.13 | 47.38 | 47.79 | 47.1 | 26291 |
| 1717191000 | 47.3 | 0.5 | 1.07 | 46.91 | 47.48 | 46.55 | 19960 |
| 1717018140 | 46.8 | -0.39 | -0.83 | 46.65 | 47.2 | 46.32 | 18492 |
| 1716931740 | 47.19 | 0.46 | 0.98 | 46.57 | 47.32 | 46.5 | 26856 |
| 1716845340 | 46.73 | -0.05 | -0.11 | 46.8 | 46.9 | 46.51 | 18992 |
| 1716586200 | 46.78 | 0.01 | 0.02 | 46.85 | 46.9 | 46.49 | 15540 |
| 1716499800 | 46.77 | 0.25 | 0.54 | 46.5 | 47.17 | 46.5 | 19193 |
| 1716413340 | 46.52 | -0.77 | -1.63 | 47.3 | 47.45 | 46.5 | 33826 |
| 1716327000 | 47.29 | -0.17 | -0.36 | 47.5 | 47.81 | 47.14 | 19353 |
| 1716240600 | 47.46 | -0.53 | -1.10 | 47.5 | 47.87 | 47.1 | 18148 |
| 1715981400 | 47.99 | 0.11 | 0.23 | 47.9 | 48.2 | 47.8 | 27986 |
| 1715895000 | 47.88 | 0.89 | 1.89 | 47.09 | 47.91 | 47.01 | 32100 |
| 1715808600 | 46.99 | 0.89 | 1.93 | 46.2 | 47.49 | 46.12 | 29081 |
| 1715722200 | 46.1 | -0.1 | -0.22 | 46.24 | 46.5 | 46.1 | 38022 |
| 1715635800 | 46.2 | -0.6 | -1.28 | 46.8 | 46.98 | 46.1 | 54589 |
| 1715376600 | 46.8 | -0.69 | -1.45 | 47.11 | 47.22 | 46.46 | 36935 |
| 1715290140 | 47.49 | -1.51 | -3.08 | 48 | 48.23 | 46.61 | 47247 |
| 1715203800 | 49 | 0.5 | 1.03 | 48.5 | 49.02 | 48.24 | 29819 |
| 1715117400 | 48.5 | -0.49 | -1.00 | 49.15 | 49.3 | 48.01 | 30958 |
| 1715031000 | 48.99 | -0.61 | -1.23 | 49.63 | 49.81 | 48.8 | 45064 |
| 1714771800 | 49.6 | 0.6 | 1.22 | 49.01 | 49.66 | 49.01 | 33659 |
| 1714685400 | 49 | 0.96 | 2.00 | 48.14 | 49.1 | 48.12 | 41880 |
| 1714512600 | 48.04 | 0.24 | 0.50 | 47.8 | 48.25 | 47.66 | 34082 |
| 1714426200 | 47.8 | 0.8 | 1.70 | 47 | 48 | 46.65 | 39853 |
| 1714167000 | 47 | 0.45 | 0.97 | 46.35 | 47 | 46.25 | 37580 |
| 1714080540 | 46.55 | 0.1 | 0.22 | 46.45 | 46.78 | 46.1 | 28932 |
| 1713994200 | 46.45 | 0.1 | 0.22 | 46.45 | 46.54 | 45.66 | 25638 |
| 1713907800 | 46.35 | -0.32 | -0.69 | 46.7 | 46.8 | 46.35 | 40902 |
| 1713821340 | 46.67 | 0.38 | 0.82 | 46.23 | 46.99 | 46 | 31244 |
| 1713562200 | 46.29 | 1.19 | 2.64 | 45.15 | 46.37 | 45.15 | 32955 |
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
