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 | 0.01 | 0.0288933834152 | 34.61 | 35.22 | 33.74 | 4308157 | 34.48930293 | CS |
| 4 | -8.14 | -19.0364826941 | 42.76 | 43.22 | 31.95 | 5954685 | 35.19379684 | CS |
| 12 | -5.59 | -13.9020144243 | 40.21 | 45.46 | 31.95 | 3702214 | 38.46629092 | CS |
| 26 | -4.98 | -12.5757575758 | 39.6 | 45.46 | 31.95 | 3167672 | 38.72846989 | CS |
| 52 | 8.11 | 30.5922293474 | 26.51 | 45.46 | 22.54 | 3752081 | 34.5710661 | CS |
| 156 | -18.14 | -34.3821076573 | 52.76 | 56.28 | 21.585 | 4302824 | 33.7629107 | CS |
| 260 | 0.86 | 2.54739336493 | 33.76 | 56.61 | 10.22 | 4469399 | 32.48102611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 34.62 | 0.44 | 1.29 | 34.2 | 34.78 | 34.0614 | 3993169 |
| 1727217600 | 34.18 | 0.19 | 0.56 | 34.13 | 34.29 | 33.74 | 3554072 |
| 1727131200 | 33.99 | -0.49 | -1.42 | 34.51 | 35.12 | 33.97 | 3924046 |
| 1726872000 | 34.48 | -0.48 | -1.37 | 34.92 | 35.05 | 34.24 | 4589594 |
| 1726785600 | 34.96 | 0.91 | 2.67 | 34.61 | 35.22 | 34.19 | 5479902 |
| 1726699200 | 34.05 | 0.29 | 0.86 | 33.74 | 34.86 | 33.7 | 6084506 |
| 1726612800 | 33.76 | 0.73 | 2.21 | 33.229999 | 34.69 | 33.229999 | 5275531 |
| 1726526400 | 33.03 | 0.06 | 0.18 | 32.509999 | 33.58 | 32.509999 | 5513858 |
| 1726267200 | 32.97 | 0.12 | 0.37 | 33 | 33.71 | 32.64 | 5227863 |
| 1726180800 | 32.85 | -0.02 | -0.06 | 32.689999 | 33.195 | 32.284999 | 5787450 |
| 1726094400 | 32.869999 | 0.2 | 0.61 | 32.32 | 33.29 | 31.98 | 10083532 |
| 1726008000 | 32.67 | -6.99 | -17.62 | 35.43 | 36 | 31.95 | 27117907 |
| 1725921600 | 39.66 | 0.1 | 0.25 | 39.82 | 40.12 | 39.47 | 3676390 |
| 1725662400 | 39.56 | -1.38 | -3.37 | 40.94 | 41.27 | 39.06 | 6046331 |
| 1725576000 | 40.94 | -0.64 | -1.54 | 41.91 | 41.91 | 40.58 | 2649176 |
| 1725489600 | 41.58 | -0.33 | -0.79 | 41.86 | 42.41 | 41.365 | 3271987 |
| 1725403200 | 41.91 | -1.28 | -2.96 | 42.82 | 43.12 | 41.735 | 3342125 |
| 1725057600 | 43.19 | 0.73 | 1.72 | 42.62 | 43.22 | 42.45 | 3637245 |
| 1724971200 | 42.46 | -0.04 | -0.09 | 42.76 | 42.86 | 41.82 | 3884332 |
| 1724884800 | 42.5 | -0.43 | -1.00 | 42.63 | 42.95 | 42.21 | 2416562 |
| 1724798400 | 42.93 | 0.05 | 0.12 | 42.68 | 43.18 | 42.5201 | 2303993 |
| 1724712000 | 42.88 | -0.7 | -1.61 | 43.7 | 43.86 | 42.79 | 2478008 |
| 1724452800 | 43.58 | 1.69 | 4.03 | 42.34 | 43.59 | 42.02 | 2043237 |
| 1724366400 | 41.89 | 0.12 | 0.29 | 41.77 | 42.18 | 41.52 | 1357131 |
| 1724280000 | 41.77 | -0.27 | -0.64 | 42.25 | 42.39 | 41.41 | 1520826 |
| 1724193600 | 42.04 | -0.73 | -1.71 | 42.58 | 42.77 | 41.985 | 1663428 |
| 1724107200 | 42.77 | 0.74 | 1.76 | 42.03 | 43.01 | 42.03 | 2061285 |
| 1723848000 | 42.03 | 0.42 | 1.01 | 41.34 | 42.06 | 41.34 | 1925419 |
| 1723761600 | 41.61 | 0.55 | 1.34 | 41.84 | 42.33 | 41.06 | 2370883 |
| 1723675200 | 41.06 | 0.2 | 0.49 | 41.34 | 41.49 | 40.53 | 1535368 |
| 1723588800 | 40.86 | 0.55 | 1.36 | 40.64 | 41.139 | 40.14 | 1590947 |
| 1723502400 | 40.31 | -0.24 | -0.59 | 40.77 | 41.025 | 40.19 | 1577825 |
| 1723243200 | 40.55 | 0.13 | 0.32 | 40.57 | 40.8 | 40.19 | 1322743 |
| 1723156800 | 40.42 | 0.86 | 2.17 | 40 | 40.6 | 39.72 | 1602302 |
| 1723070400 | 39.56 | -0.46 | -1.15 | 40.84 | 41.33 | 39.55 | 2292563 |
| 1722984000 | 40.02 | 0.5 | 1.27 | 39.79 | 40.77 | 39.07 | 3299042 |
| 1722897600 | 39.52 | -1.15 | -2.83 | 37.73 | 40.18 | 37.73 | 3289227 |
| 1722638400 | 40.67 | -1.88 | -4.42 | 41.54 | 41.69 | 40.13 | 4032303 |
| 1722552000 | 42.55 | -2.46 | -5.47 | 44.89 | 45.1 | 42.1 | 3011319 |
| 1722465600 | 45.01 | 0.48 | 1.08 | 44.88 | 45.46 | 44.49 | 2951542 |
| 1722379200 | 44.53 | 0.37 | 0.84 | 44.48 | 45.25 | 44.22 | 1999138 |
| 1722292800 | 44.16 | 0.17 | 0.39 | 44.22 | 44.31 | 43.69 | 1455893 |
| 1722033600 | 43.99 | 0.64 | 1.48 | 43.93 | 44.24 | 43.64 | 1988216 |
| 1721947200 | 43.35 | 1.11 | 2.63 | 42.34 | 43.96 | 42.17 | 3024399 |
| 1721860800 | 42.24 | -0.04 | -0.09 | 42.05 | 42.84 | 41.97 | 1956570 |
| 1721774400 | 42.28 | 0.35 | 0.83 | 41.95 | 42.79 | 41.6 | 2262913 |
| 1721688000 | 41.93 | 0.07 | 0.17 | 41.89 | 42.22 | 41.13 | 2036823 |
| 1721428800 | 41.86 | -0.58 | -1.37 | 42.43 | 42.66 | 41.77 | 2248129 |
| 1721342400 | 42.44 | -0.99 | -2.28 | 43.43 | 43.86 | 42.41 | 4861661 |
| 1721256000 | 43.43 | -1.03 | -2.32 | 42.99 | 44.21 | 41.8934 | 6654468 |
| 1721169600 | 44.46 | 0.68 | 1.55 | 43.7 | 44.5 | 43.5 | 3941239 |
| 1721083200 | 43.78 | 0.9 | 2.10 | 43.26 | 44.145 | 43.25 | 3510535 |
| 1720824000 | 42.88 | 0.58 | 1.37 | 42.43 | 42.925 | 42.165 | 2396972 |
| 1720737600 | 42.3 | 1.05 | 2.55 | 42.11 | 42.64 | 41.9 | 3182932 |
| 1720651200 | 41.25 | 0.22 | 0.54 | 41.05 | 41.44 | 40.745 | 2468437 |
| 1720564800 | 41.03 | 0.53 | 1.31 | 40.34 | 41.68 | 40.22 | 3481064 |
| 1720478400 | 40.5 | 0.66 | 1.66 | 40.53 | 41.02 | 40.38 | 2289575 |
| 1720219200 | 39.84 | -0.61 | -1.51 | 40.21 | 40.65 | 39.47 | 5184488 |
| 1720040640 | 40.45 | 0.14 | 0.35 | 40.49 | 41.1 | 40.14 | 1143009 |
| 1719960000 | 40.31 | 1.05 | 2.67 | 39.17 | 40.4 | 39.04 | 2916549 |
| 1719873600 | 39.26 | -0.33 | -0.83 | 39.71 | 40.055 | 39.2 | 2777771 |
| 1719614400 | 39.59 | 0 | 0.00 | 39.59 | 39.59 | 39.59 | 0 |
| 1719528000 | 39.59 | -0.24 | -0.60 | 39.56 | 39.93 | 39.265 | 1894586 |
| 1719441600 | 39.83 | 0.14 | 0.35 | 39.44 | 39.88 | 39.095 | 2374708 |
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
