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 | 3.86 | 9.37803692906 | 41.16 | 45.91 | 39.85 | 2334735 | 42.96923474 | SP |
| 4 | 0.11 | 0.244934313071 | 44.91 | 45.91 | 37.67 | 1862640 | 41.82112737 | SP |
| 12 | 10.57 | 30.6821480406 | 34.45 | 45.91 | 33.47 | 1822342 | 39.88309587 | SP |
| 26 | 4.71 | 11.684445547 | 40.31 | 50.1298 | 33.33 | 1887366 | 40.85992665 | SP |
| 52 | 15.68 | 53.4423994547 | 29.34 | 50.1298 | 27.615 | 1751631 | 38.91152541 | SP |
| 156 | 4.46 | 10.9960552268 | 40.56 | 50.1298 | 17.56 | 1214579 | 32.67394613 | SP |
| 260 | 30.07 | 201.137123746 | 14.95 | 71.6 | 12.6605 | 1213313 | 37.52731713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 45 | -0.18 | -0.40 | 45.86 | 45.87 | 44.545 | 2226118 |
| 1741905000 | 45.18 | 1.84 | 4.25 | 43.39 | 45.91 | 43.2917 | 3603190 |
| 1741818600 | 43.34 | 0.71 | 1.67 | 42.89 | 43.69 | 42.7538 | 1670700 |
| 1741732200 | 42.63 | 2.52 | 6.28 | 41.56 | 42.7768 | 41.52 | 2746793 |
| 1741645800 | 40.11 | -1.38 | -3.33 | 41.4 | 41.44 | 39.85 | 1746275 |
| 1741390200 | 41.49 | -0.57 | -1.36 | 41.16 | 42.06 | 40.54 | 1806063 |
| 1741303800 | 42.06 | -0.35 | -0.83 | 41.7 | 42.6 | 41.64 | 1577476 |
| 1741217400 | 42.41 | 2 | 4.95 | 40.77 | 42.45 | 40.77 | 1918723 |
| 1741131000 | 40.41 | 0.83 | 2.10 | 40.35 | 40.81 | 39.2601 | 1560564 |
| 1741044600 | 39.58 | 1.15 | 2.99 | 39.92 | 40.3481 | 39.25 | 1753196 |
| 1740785400 | 38.43 | -0.28 | -0.72 | 38.08 | 38.63 | 37.67 | 1482447 |
| 1740699000 | 38.71 | -1.66 | -4.11 | 40.17 | 40.25 | 38.65 | 1672999 |
| 1740612600 | 40.37 | 0.51 | 1.28 | 39.85 | 40.74 | 39.46 | 1261375 |
| 1740526200 | 39.86 | -1.88 | -4.50 | 41.19 | 41.41 | 38.95 | 2152432 |
| 1740439800 | 41.74 | -0.6 | -1.42 | 42.15 | 42.27 | 41.03 | 1330497 |
| 1740180600 | 42.34 | -1.17 | -2.69 | 43.68 | 43.68 | 42.24 | 1646290 |
| 1740094200 | 43.51 | 0.53 | 1.23 | 43.62 | 44.17 | 43.3002 | 1471938 |
| 1740007800 | 42.98 | -0.56 | -1.29 | 43 | 43.1998 | 42.21 | 1268988 |
| 1739921400 | 43.54 | 1.76 | 4.21 | 42.79 | 43.71 | 42.4532 | 1700642 |
| 1739575800 | 41.78 | -0.7 | -1.65 | 44.91 | 45.0796 | 41.5 | 2919157 |
| 1739489400 | 42.48 | 0.72 | 1.72 | 41.34 | 42.52 | 41.15 | 1317889 |
| 1739403000 | 41.76 | 1.11 | 2.73 | 41.38 | 42.19 | 41.08 | 1811135 |
| 1739316600 | 40.65 | -0.61 | -1.48 | 40.35 | 41.01 | 40.22 | 1307150 |
| 1739230200 | 41.26 | 0.68 | 1.68 | 41.22 | 41.74 | 40.97 | 1190946 |
| 1738971000 | 40.58 | -1.16 | -2.78 | 42.45 | 42.94 | 40.45 | 2503832 |
| 1738884600 | 41.74 | -0.03 | -0.07 | 41.41 | 41.7699 | 40.36 | 1524439 |
| 1738798200 | 41.77 | -0.49 | -1.16 | 42.1 | 42.76 | 41.65 | 2001870 |
| 1738711800 | 42.26 | 0.97 | 2.35 | 41.9 | 43.02 | 41.735 | 3188132 |
| 1738625400 | 41.29 | 0.69 | 1.70 | 40.93 | 41.86 | 40.1 | 2859398 |
| 1738366200 | 40.6 | -0.87 | -2.10 | 41.68 | 41.92 | 40.28 | 3003122 |
| 1738279800 | 41.47 | 2.67 | 6.88 | 41.23 | 41.97 | 40.83 | 3792420 |
| 1738193400 | 38.8 | 1.42 | 3.80 | 38.7 | 39.42 | 38.2 | 3777231 |
| 1738107000 | 37.38 | 0.9 | 2.47 | 36.68 | 37.49 | 36.4 | 1255063 |
| 1738020600 | 36.48 | -1.41 | -3.72 | 36.63 | 37.24 | 35.28 | 1913989 |
| 1737761400 | 37.89 | -0.7 | -1.81 | 38.22 | 38.5 | 37.85 | 1614489 |
| 1737675000 | 38.59 | 0 | 0.00 | 38.59 | 38.59 | 38.59 | 0 |
| 1737588600 | 38.59 | -0.28 | -0.72 | 38.28 | 38.8 | 37.98 | 1421967 |
| 1737502200 | 38.87 | 1.17 | 3.10 | 38.442 | 39 | 38.28 | 1437651 |
| 1737156600 | 37.7 | -1.38 | -3.53 | 37.54 | 38.32 | 37.4 | 2107878 |
| 1737070200 | 39.08 | -0.02 | -0.05 | 39.53 | 39.83 | 39.04 | 1735619 |
| 1736983800 | 39.1 | 2.52 | 6.89 | 38.17 | 39.2 | 37.575 | 2018444 |
| 1736897400 | 36.58 | 0.67 | 1.87 | 35.82 | 36.655 | 35.78 | 1507170 |
| 1736811000 | 35.91 | -2.46 | -6.41 | 36.02 | 36.57 | 35.76 | 1691762 |
| 1736551800 | 38.37 | 1.22 | 3.28 | 39.51 | 39.73 | 38.2 | 2510991 |
| 1736379000 | 37.15 | 0.26 | 0.70 | 37.65 | 37.8 | 36.45 | 1161172 |
| 1736292600 | 36.89 | 0.52 | 1.43 | 37.64 | 37.74 | 36.6744 | 1275318 |
| 1736206200 | 36.37 | 0.84 | 2.36 | 36.08 | 37.04 | 35.91 | 1300596 |
| 1735947000 | 35.53 | 0.28 | 0.79 | 36.08 | 36.19 | 35.35 | 1088996 |
| 1735860600 | 35.25 | 1.58 | 4.69 | 34.75 | 35.3902 | 34.69 | 1352974 |
| 1735687800 | 33.67 | -0.31 | -0.91 | 33.5 | 34 | 33.47 | 840587 |
| 1735601400 | 33.98 | -1.27 | -3.60 | 34.74 | 34.75 | 33.64 | 1478563 |
| 1735342200 | 35.25 | -1.07 | -2.95 | 35.4 | 35.61 | 35.0799 | 1471172 |
| 1735255800 | 36.32 | 0.33 | 0.92 | 36.29 | 36.4783 | 35.73 | 1537355 |
| 1735077840 | 35.99 | 0.13 | 0.36 | 36 | 36.015 | 35.63 | 557560 |
| 1734996600 | 35.86 | 0.24 | 0.67 | 35.6 | 36.0701 | 35.31 | 1240672 |
| 1734737400 | 35.62 | 1.36 | 3.97 | 34.45 | 35.8804 | 34.39 | 1576704 |
| 1734651000 | 34.26 | -0.97 | -2.75 | 34.41 | 34.58 | 33.33 | 1733497 |
| 1734564600 | 35.23 | -2.51 | -6.65 | 37.23 | 37.37 | 35.045 | 2321389 |
| 1734478200 | 37.74 | -0.16 | -0.42 | 37.43 | 37.8387 | 36.86 | 956380 |
| 1734391800 | 37.9 | 0.2 | 0.53 | 38.07 | 38.13 | 37.71 | 827948 |
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
