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 | 3.97 | 9.02272727273 | 44 | 51.12 | 43.2379 | 378708 | 48.36218867 | CS |
| 4 | 7.14 | 17.4871418075 | 40.83 | 51.12 | 38.23 | 283721 | 45.19576522 | CS |
| 12 | 7.05 | 17.2287390029 | 40.92 | 51.12 | 37.0467 | 206439 | 43.3001396 | CS |
| 26 | -3.18 | -6.21700879765 | 51.15 | 58.45 | 37.0467 | 186402 | 46.34930044 | CS |
| 52 | 16.59 | 52.8680688337 | 31.38 | 61.35 | 24.88 | 168572 | 45.35347421 | CS |
| 156 | 25.77 | 116.081081081 | 22.2 | 88.8799 | 17.36 | 166434 | 41.05337914 | CS |
| 260 | 44.82 | 1422.85714286 | 3.15 | 88.8799 | 2.8 | 134092 | 34.14376504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 47.97 | 2.04 | 4.44 | 46.66 | 48.4 | 45.96 | 174674 |
| 1716503400 | 45.93 | -1.62 | -3.41 | 47.86 | 48 | 45.81 | 241813 |
| 1716417000 | 47.55 | -0.77 | -1.59 | 49.03 | 49.03 | 47.2014 | 237413 |
| 1716330600 | 48.32 | -2.51 | -4.94 | 50.15 | 50.49 | 48.04 | 258373 |
| 1716244200 | 50.83 | 4.22 | 9.05 | 47.67 | 51.12 | 47.12 | 665767 |
| 1715985000 | 46.61 | 2.97 | 6.81 | 44 | 47.05 | 43.2379 | 501563 |
| 1715898600 | 43.64 | 0.44 | 1.02 | 43 | 44.4 | 42.5193 | 243142 |
| 1715812200 | 43.2 | -0.05 | -0.12 | 43.67 | 44.04 | 42.5 | 234992 |
| 1715725800 | 43.25 | -0.14 | -0.32 | 43.63 | 44.7994 | 43.15 | 285003 |
| 1715639400 | 43.39 | -0.5 | -1.14 | 44.31 | 44.41 | 43.23 | 155401 |
| 1715380200 | 43.89 | -0.12 | -0.27 | 44.2 | 44.48 | 43.44 | 159055 |
| 1715293800 | 44.01 | 1.88 | 4.46 | 41.82 | 44.01 | 41.25 | 258528 |
| 1715207400 | 42.13 | -2.17 | -4.90 | 39 | 42.66 | 38.23 | 451715 |
| 1715121000 | 44.3 | -1.34 | -2.94 | 46.09 | 46.54 | 44.01 | 269428 |
| 1715034600 | 45.64 | 0.59 | 1.31 | 45.5 | 47 | 45.18 | 335756 |
| 1714775400 | 45.05 | -0.02 | -0.04 | 46.31 | 46.31 | 43.9029 | 182959 |
| 1714689000 | 45.07 | 2.01 | 4.67 | 43.02 | 45.11 | 43.02 | 214490 |
| 1714602600 | 43.06 | 0.13 | 0.30 | 44.03 | 45 | 41.31 | 517901 |
| 1714516200 | 42.93 | -0.05 | -0.12 | 42.33 | 43.51 | 41.765 | 247522 |
| 1714429800 | 42.98 | 1.41 | 3.39 | 41.61 | 43.37 | 41.5241 | 152012 |
| 1714170600 | 41.57 | 0.68 | 1.66 | 40.83 | 42.29 | 40.59 | 72984 |
| 1714084200 | 40.89 | 0.11 | 0.27 | 40.34 | 41.01 | 40 | 103270 |
| 1713997800 | 40.78 | -1.15 | -2.74 | 41.62 | 41.8 | 40.59 | 130982 |
| 1713911400 | 41.93 | -0.07 | -0.17 | 41.92 | 42.74 | 41.58 | 157191 |
| 1713825000 | 42 | 0.63 | 1.52 | 42 | 42.65 | 40.75 | 181448 |
| 1713565800 | 41.37 | 0.74 | 1.82 | 40.2 | 41.585 | 40.2 | 87586 |
| 1713479400 | 40.63 | -0.06 | -0.15 | 40.49 | 42.2899 | 40.2101 | 122408 |
| 1713393000 | 40.69 | -0.97 | -2.33 | 41.59 | 42.38 | 40.61 | 67174 |
| 1713306600 | 41.66 | -0.2 | -0.48 | 40.96 | 42.13 | 39.71 | 175221 |
| 1713220200 | 41.86 | -1.55 | -3.57 | 44.49 | 44.55 | 41.67 | 115065 |
| 1712961000 | 43.41 | -0.77 | -1.74 | 44.43 | 45.57 | 42.92 | 107044 |
| 1712874600 | 44.18 | 0.84 | 1.94 | 43.64 | 44.585 | 42.4095 | 186561 |
| 1712788200 | 43.34 | -0.17 | -0.39 | 42.53 | 44.39 | 42.45 | 194479 |
| 1712701800 | 43.51 | -0.89 | -2.00 | 44.26 | 44.4 | 42.87 | 147323 |
| 1712615400 | 44.4 | -0.38 | -0.85 | 45.86 | 45.89 | 43.3901 | 101800 |
| 1712356200 | 44.78 | -0.7 | -1.54 | 45.57 | 46.3 | 44.38 | 193525 |
| 1712269800 | 45.48 | -1.72 | -3.64 | 47.81 | 47.95 | 44.39 | 229905 |
| 1712183400 | 47.2 | 2.49 | 5.57 | 45.1 | 47.32 | 45.02 | 226037 |
| 1712097000 | 44.71 | 1.04 | 2.38 | 43.9 | 44.9584 | 43.08 | 196764 |
| 1712010600 | 43.67 | 2.14 | 5.15 | 41.58 | 43.87 | 41.54 | 242213 |
| 1711665000 | 41.53 | 0.46 | 1.12 | 41.07 | 41.73 | 40.56 | 208411 |
| 1711578600 | 41.07 | 1.75 | 4.45 | 39.52 | 41.15 | 39.33 | 111247 |
| 1711492200 | 39.32 | -1.55 | -3.79 | 41.22 | 41.25 | 39.22 | 156588 |
| 1711405800 | 40.87 | 0.5 | 1.24 | 40.16 | 41.4529 | 40.16 | 226999 |
| 1711146600 | 40.37 | -0.92 | -2.23 | 41.27 | 41.29 | 40.37 | 114464 |
| 1711060200 | 41.29 | 0.24 | 0.58 | 40.98 | 41.54 | 40.4101 | 137876 |
| 1710973800 | 41.05 | 1.98 | 5.07 | 39.74 | 41.58 | 38.85 | 186286 |
| 1710887400 | 39.07 | 0.3 | 0.77 | 38.86 | 39.23 | 38.29 | 125660 |
| 1710801000 | 38.77 | 0.52 | 1.36 | 38.07 | 39.35 | 37.0467 | 169126 |
| 1710541800 | 38.25 | -0.26 | -0.68 | 37.87 | 38.9 | 37.78 | 174810 |
| 1710455400 | 38.51 | -0.16 | -0.41 | 38.88 | 39.8148 | 38.09 | 170294 |
| 1710369000 | 38.67 | -1.36 | -3.40 | 39.83 | 40.61 | 38.2103 | 248042 |
| 1710282600 | 40.03 | 0.66 | 1.68 | 39.33 | 40.145 | 38.88 | 180338 |
| 1710196200 | 39.37 | -0.68 | -1.70 | 40.47 | 40.48 | 39 | 172620 |
| 1709940600 | 40.05 | -1.65 | -3.96 | 42.23 | 42.25 | 39.25 | 182570 |
| 1709854200 | 41.7 | 0.9 | 2.21 | 40.74 | 41.87 | 40.59 | 208741 |
| 1709767800 | 40.8 | 0.8 | 2.00 | 40.29 | 41.7 | 40 | 137637 |
| 1709681400 | 40 | -1.39 | -3.36 | 41.32 | 41.87 | 39.89 | 179705 |
| 1709595000 | 41.39 | -0.05 | -0.12 | 44.04 | 44.2 | 40.93 | 246130 |
| 1709335800 | 41.44 | 0.65 | 1.59 | 40.92 | 42.84 | 40.53 | 246444 |
| 1709249400 | 40.79 | -0.05 | -0.12 | 41.01 | 41.7003 | 40.2136 | 129077 |
| 1709163000 | 40.84 | 0.87 | 2.18 | 40.03 | 41.24 | 39.81 | 187137 |
| 1709076600 | 39.97 | -1.14 | -2.77 | 41.14 | 41.65 | 39.86 | 176280 |
| 1708990200 | 41.11 | 0.16 | 0.39 | 40.67 | 41.87 | 40.1 | 230977 |
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
