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 | 1.88 | 4.71769134253 | 39.85 | 41.98 | 38.81 | 54387 | 39.89976822 | DR |
| 4 | -11.22 | -21.1898016997 | 52.95 | 53.01 | 38.8 | 54089 | 41.44151651 | DR |
| 12 | -6.38 | -13.2612762419 | 48.11 | 53.01 | 38.8 | 29705 | 44.03266768 | DR |
| 26 | -8.87 | -17.5296442688 | 50.6 | 53.35 | 38.8 | 19394 | 45.45018197 | DR |
| 52 | -10.84 | -20.6201255469 | 52.57 | 60.48 | 38.8 | 15614 | 47.82160214 | DR |
| 156 | -41.77 | -50.0239520958 | 83.5 | 100 | 38.8 | 20831 | 64.01696466 | DR |
| 260 | -280.03 | -87.0307061164 | 321.76 | 831.48 | 38.8 | 16686 | 72.67772779 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 41.73 | 0.93 | 2.28 | 40.84 | 41.98 | 40.61 | 84753 |
| 1721424600 | 40.8 | 0.5 | 1.24 | 40.39 | 40.87 | 39.92 | 9872 |
| 1721338200 | 40.3 | 0.25 | 0.62 | 40.2 | 40.95 | 40.2 | 92104 |
| 1721251800 | 40.05 | 0.46 | 1.16 | 39.74 | 40.17 | 39.71 | 62688 |
| 1721165340 | 39.59 | 0.56 | 1.43 | 39.11 | 39.72 | 38.81 | 68098 |
| 1721079000 | 39.03 | -0.73 | -1.84 | 39.85 | 40.2 | 38.89 | 39175 |
| 1720819800 | 39.76 | -0.34 | -0.85 | 40.2 | 40.35 | 39.76 | 25334 |
| 1720733400 | 40.1 | 0.87 | 2.22 | 39.43 | 40.15 | 39.1 | 31430 |
| 1720647000 | 39.23 | -0.09 | -0.23 | 39.25 | 39.35 | 38.8 | 52326 |
| 1720560540 | 39.32 | -0.92 | -2.29 | 40.16 | 40.38 | 39.28 | 53256 |
| 1720474200 | 40.24 | -0.96 | -2.33 | 41.3 | 41.6 | 39.97 | 82113 |
| 1720215000 | 41.2 | -1 | -2.37 | 41.98 | 42.08 | 41.07 | 42000 |
| 1720128540 | 42.2 | 0.04 | 0.09 | 42.4 | 42.4 | 42 | 4337 |
| 1720042200 | 42.16 | -0.94 | -2.18 | 43.21 | 43.21 | 41.8 | 40635 |
| 1719955800 | 43.1 | -0.38 | -0.87 | 43.57 | 43.6 | 42.7 | 31786 |
| 1719869400 | 43.48 | 1.04 | 2.45 | 42.44 | 43.59 | 41.4 | 91532 |
| 1719610200 | 42.44 | -8.57 | -16.80 | 43.9 | 44 | 41.7 | 332459 |
| 1719523800 | 51.01 | -0.89 | -1.71 | 51.9 | 52.4 | 51.01 | 1142 |
| 1719437400 | 51.9 | 0.3 | 0.58 | 51.71 | 52.25 | 51.34 | 6711 |
| 1719351000 | 51.6 | -1 | -1.90 | 52.6 | 52.82 | 51.6 | 8284 |
| 1719264600 | 52.6 | -0.25 | -0.47 | 52.95 | 53.01 | 52.14 | 6499 |
| 1719005400 | 52.85 | 0.7 | 1.34 | 52.43 | 52.9 | 52.13 | 6888 |
| 1718918940 | 52.15 | 0.59 | 1.14 | 51.42 | 52.34 | 50.89 | 9196 |
| 1718832540 | 51.56 | 0.16 | 0.31 | 51.51 | 51.61 | 51.42 | 1118 |
| 1718746200 | 51.4 | -0.09 | -0.17 | 51.55 | 51.56 | 51.09 | 837 |
| 1718659800 | 51.49 | 1.39 | 2.77 | 50.05 | 51.6 | 49.83 | 11135 |
| 1718400600 | 50.1 | -0.38 | -0.75 | 50.59 | 50.94 | 49.97 | 25450 |
| 1718314200 | 50.48 | -0.02 | -0.04 | 50.5 | 50.94 | 50.4 | 5409 |
| 1718227800 | 50.5 | -0.75 | -1.46 | 51.45 | 51.75 | 50.37 | 11318 |
| 1718141400 | 51.25 | -0.4 | -0.77 | 51.52 | 51.52 | 50.52 | 3046 |
| 1718055000 | 51.65 | 0.13 | 0.25 | 51.52 | 52.05 | 51.36 | 6844 |
| 1717795800 | 51.52 | 1.12 | 2.22 | 50.5 | 51.75 | 50.19 | 8309 |
| 1717709400 | 50.4 | 0.2 | 0.40 | 50.19 | 50.66 | 49.55 | 6578 |
| 1717622940 | 50.2 | 0.27 | 0.54 | 50 | 50.2 | 49.43 | 26842 |
| 1717536600 | 49.93 | 0.43 | 0.87 | 49.5 | 50.25 | 49.32 | 11937 |
| 1717450200 | 49.5 | -0.85 | -1.69 | 49.35 | 50 | 49.05 | 11778 |
| 1717191000 | 50.35 | 2.85 | 6.00 | 48.55 | 50.35 | 48.55 | 3370 |
| 1717018140 | 47.5 | 0.1 | 0.21 | 47.59 | 48.28 | 47.5 | 1312 |
| 1716931740 | 47.4 | -0.5 | -1.04 | 47.05 | 47.53 | 46.97 | 2918 |
| 1716845340 | 47.9 | 0.48 | 1.01 | 47.46 | 47.9 | 45.88 | 1544 |
| 1716586200 | 47.42 | 0.28 | 0.59 | 47.15 | 47.49 | 47.13 | 236 |
| 1716499800 | 47.14 | -0.41 | -0.86 | 46.99 | 47.62 | 46.99 | 1492 |
| 1716413340 | 47.55 | 0.1 | 0.21 | 47.6 | 47.8 | 47.11 | 6713 |
| 1716327000 | 47.45 | 0.65 | 1.39 | 46.56 | 47.45 | 46.56 | 1764 |
| 1716240600 | 46.8 | -0.1 | -0.21 | 47.01 | 47.35 | 46.45 | 5425 |
| 1715981400 | 46.9 | -0.18 | -0.38 | 47.08 | 47.3 | 46.8 | 2273 |
| 1715895000 | 47.08 | -0.07 | -0.15 | 47.02 | 47.55 | 46.81 | 3748 |
| 1715808600 | 47.15 | -0.47 | -0.99 | 47.75 | 47.8 | 46.66 | 6972 |
| 1715722200 | 47.62 | -0.18 | -0.38 | 47.7 | 48.26 | 47.47 | 3364 |
| 1715635800 | 47.8 | 0.75 | 1.59 | 47.15 | 47.8 | 46.9 | 388179 |
| 1715376600 | 47.05 | -0.63 | -1.32 | 48.02 | 48.05 | 46.95 | 5653 |
| 1715290140 | 47.68 | 0.01 | 0.02 | 47.95 | 48.5 | 47.68 | 7373 |
| 1715203800 | 47.67 | 0.2 | 0.42 | 47.55 | 47.75 | 47.15 | 14185 |
| 1715117400 | 47.47 | 0.12 | 0.25 | 47.45 | 47.6 | 47.22 | 1502 |
| 1715031000 | 47.35 | 0.6 | 1.28 | 47.1 | 47.45 | 46.94 | 2462 |
| 1714771800 | 46.75 | -0.6 | -1.27 | 47.45 | 47.45 | 46.64 | 11561 |
| 1714685400 | 47.35 | -0.65 | -1.35 | 47 | 47.35 | 46.7 | 11908 |
| 1714512600 | 48 | -0.21 | -0.44 | 48.21 | 48.37 | 47.9 | 1928 |
| 1714426200 | 48.21 | 0.11 | 0.23 | 48.11 | 48.57 | 47.95 | 8551 |
| 1714167000 | 48.1 | -0.54 | -1.11 | 48.43 | 48.75 | 48.05 | 3326 |
| 1714080540 | 48.64 | -0.15 | -0.31 | 48.79 | 48.89 | 48 | 711 |
| 1713994200 | 48.79 | 0.34 | 0.70 | 48.32 | 49.06 | 48.32 | 805 |
| 1713907800 | 48.45 | -0.23 | -0.47 | 48.37 | 48.99 | 48.31 | 3765 |
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
