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 | -1.7 | -4.22255340288 | 40.26 | 43.31 | 38.25 | 6550280 | 40.99305776 | CS |
| 4 | 0.37 | 0.968840010474 | 38.19 | 43.31 | 35.26 | 6659725 | 38.71023938 | CS |
| 12 | 5.41 | 16.3197586727 | 33.15 | 43.31 | 32.57 | 6647779 | 37.57992417 | CS |
| 26 | 17.14 | 80.0186741363 | 21.42 | 43.31 | 21.28 | 6980730 | 32.26186882 | CS |
| 52 | 20.86 | 117.853107345 | 17.7 | 43.31 | 16.22 | 6761499 | 26.24536685 | CS |
| 156 | 19.69 | 104.345521993 | 18.87 | 43.31 | 10.75 | 8229356 | 19.90054321 | CS |
| 260 | 19.24 | 99.5859213251 | 19.32 | 43.31 | 5.77 | 9347650 | 15.57765223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 38.61 | -2.76 | -6.67 | 41.8 | 41.89 | 38.25 | 12182000 |
| 1721424600 | 41.37 | 0.37 | 0.90 | 41.36 | 43.31 | 41.23 | 12959600 |
| 1721338200 | 41 | 0.55 | 1.36 | 40.49 | 41.35 | 40.39 | 4796400 |
| 1721251800 | 40.45 | -0.25 | -0.61 | 40.89 | 41.38 | 40.24 | 5720800 |
| 1721165340 | 40.7 | -0.2 | -0.49 | 40.86 | 41.29 | 40.33 | 4742600 |
| 1721079000 | 40.9 | 0.81 | 2.02 | 40.26 | 41.02 | 39.74 | 4532000 |
| 1720819800 | 40.09 | -0.49 | -1.21 | 40.38 | 41.18 | 39.96 | 4791400 |
| 1720733400 | 40.58 | 0.83 | 2.09 | 39.72 | 40.61 | 39.57 | 5822700 |
| 1720647000 | 39.75 | 0.9 | 2.32 | 38.85 | 40.1 | 38.85 | 14238800 |
| 1720560540 | 38.85 | 2.15 | 5.86 | 36.7 | 38.99 | 36.62 | 11626800 |
| 1720474200 | 36.7 | 0.87 | 2.43 | 35.9 | 36.7 | 35.9 | 5524100 |
| 1720215000 | 35.83 | -1.67 | -4.45 | 37.58 | 37.75 | 35.8 | 4040700 |
| 1720128540 | 37.5 | -0.05 | -0.13 | 37.74 | 38.04 | 37.12 | 1859300 |
| 1720042200 | 37.55 | 0.86 | 2.34 | 36.76 | 37.62 | 36.59 | 4216600 |
| 1719955800 | 36.69 | 0.04 | 0.11 | 36.7 | 36.7 | 35.81 | 4215900 |
| 1719869400 | 36.65 | 0.46 | 1.27 | 36.25 | 36.7 | 35.7 | 4979600 |
| 1719610200 | 36.19 | -2.13 | -5.56 | 38.09 | 38.4 | 35.26 | 16760200 |
| 1719523800 | 38.32 | 0.37 | 0.97 | 38.02 | 38.58 | 37.8 | 4801100 |
| 1719437400 | 37.95 | 0.19 | 0.50 | 37.46 | 38.2 | 37.29 | 7997400 |
| 1719351000 | 37.76 | 0.17 | 0.45 | 37.55 | 38.24 | 37.01 | 5179400 |
| 1719264600 | 37.59 | -0.9 | -2.34 | 38.19 | 38.57 | 37.41 | 4389100 |
| 1719005400 | 38.49 | 2.21 | 6.09 | 36.48 | 38.61 | 36.23 | 7725300 |
| 1718918940 | 36.28 | -0.81 | -2.18 | 37.05 | 37.6 | 36.21 | 6899400 |
| 1718832540 | 37.09 | 0.29 | 0.79 | 36.84 | 37.5 | 36.55 | 5081800 |
| 1718746200 | 36.8 | -0.78 | -2.08 | 37.62 | 37.62 | 36.39 | 6200800 |
| 1718659800 | 37.58 | 0.34 | 0.91 | 37.12 | 37.9 | 36.74 | 6658300 |
| 1718400600 | 37.24 | -2.08 | -5.29 | 39.43 | 39.46 | 37.23 | 7868400 |
| 1718314200 | 39.32 | -0.65 | -1.63 | 40 | 40.85 | 38.88 | 8259400 |
| 1718227800 | 39.97 | 1.17 | 3.02 | 39.05 | 39.99 | 38.51 | 7033400 |
| 1718141400 | 38.8 | -0.21 | -0.54 | 39.25 | 39.95 | 38.61 | 8480400 |
| 1718055000 | 39.01 | 0.62 | 1.62 | 38.5 | 39.3 | 38 | 5280100 |
| 1717795800 | 38.39 | 1.51 | 4.09 | 36.55 | 38.83 | 36.32 | 7116100 |
| 1717709400 | 36.88 | 0.38 | 1.04 | 36.72 | 37.47 | 36.25 | 4059000 |
| 1717622940 | 36.5 | -1.15 | -3.05 | 37.8 | 37.91 | 36.5 | 7275600 |
| 1717536600 | 37.65 | 0.98 | 2.67 | 36.71 | 38.4 | 36.63 | 9309100 |
| 1717450200 | 36.67 | 0.44 | 1.21 | 36.4 | 37.3 | 36.35 | 5087300 |
| 1717191000 | 36.23 | -0.53 | -1.44 | 36.49 | 36.76 | 35.51 | 5403800 |
| 1717018140 | 36.76 | -0.29 | -0.78 | 37.21 | 37.54 | 36.57 | 4191500 |
| 1716931740 | 37.05 | -1.16 | -3.04 | 38.4 | 38.54 | 37.05 | 6034400 |
| 1716845340 | 38.21 | 0.54 | 1.43 | 37.99 | 38.21 | 37.27 | 1734700 |
| 1716586200 | 37.67 | -0.37 | -0.97 | 37.97 | 38.23 | 37.38 | 3824200 |
| 1716499800 | 38.04 | -0.56 | -1.45 | 38.21 | 38.55 | 37.63 | 6498200 |
| 1716413340 | 38.6 | -0.87 | -2.20 | 38.98 | 39.33 | 38.02 | 6406700 |
| 1716327000 | 39.47 | 0.56 | 1.44 | 39 | 39.6 | 38.89 | 3543500 |
| 1716240600 | 38.91 | -0.74 | -1.87 | 39.56 | 39.57 | 38.33 | 8029300 |
| 1715981400 | 39.65 | 0.93 | 2.40 | 38.6 | 39.77 | 38.6 | 13132200 |
| 1715895000 | 38.72 | -0.33 | -0.85 | 39.3 | 39.68 | 38.43 | 8811300 |
| 1715808600 | 39.05 | 2.18 | 5.91 | 36.89 | 39.06 | 36.7 | 9913000 |
| 1715722200 | 36.87 | 2.52 | 7.34 | 34.34 | 36.96 | 34.15 | 12706900 |
| 1715635800 | 34.35 | 0.85 | 2.54 | 33.57 | 34.35 | 33.549999 | 4014600 |
| 1715376600 | 33.5 | -0.44 | -1.30 | 33.74 | 34.68 | 33.27 | 9872400 |
| 1715290140 | 33.94 | 0.37 | 1.10 | 33.42 | 34.04 | 33.2 | 4564200 |
| 1715203800 | 33.57 | -0.18 | -0.53 | 33.5 | 34.07 | 33.33 | 3043600 |
| 1715117400 | 33.75 | -0.65 | -1.89 | 34.35 | 34.56 | 32.729999 | 9782300 |
| 1715031000 | 34.4 | 0.14 | 0.41 | 34.25 | 34.82 | 34.02 | 4816600 |
| 1714771800 | 34.26 | 1.66 | 5.09 | 33 | 34.3 | 32.89 | 6396800 |
| 1714685400 | 32.6 | -0.73 | -2.19 | 33.36 | 34.02 | 32.57 | 8042800 |
| 1714512600 | 33.33 | 0.07 | 0.21 | 33.18 | 33.479999 | 33.04 | 3496200 |
| 1714426200 | 33.259999 | 0.06 | 0.18 | 33.15 | 33.54 | 32.95 | 5783100 |
| 1714167000 | 33.2 | 1.03 | 3.20 | 32.47 | 33.439999 | 32.25 | 7141200 |
| 1714080540 | 32.17 | 0.78 | 2.48 | 31.24 | 32.42 | 31.03 | 5221500 |
| 1713994200 | 31.39 | 0.28 | 0.90 | 31.14 | 31.49 | 31.01 | 5764100 |
| 1713907800 | 31.11 | -0.2 | -0.64 | 31.06 | 31.6 | 31.01 | 2753900 |
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
