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 | 0.65 | 1.62866449511 | 39.91 | 42.4 | 38.92 | 932165 | 41.35567317 | CS |
| 4 | 8.1 | 24.9537892791 | 32.46 | 42.4 | 32.25 | 941065 | 38.33716533 | CS |
| 12 | 3.92 | 10.6986899563 | 36.64 | 42.4 | 32.1 | 832028 | 37.4766533 | CS |
| 26 | 12.47 | 44.3930224279 | 28.09 | 42.4 | 26.27 | 784239 | 35.08931252 | CS |
| 52 | 13.11 | 47.7595628415 | 27.45 | 42.4 | 26.08 | 774336 | 33.94213667 | CS |
| 156 | -15.09 | -27.115902965 | 55.65 | 60.79 | 23.19 | 835200 | 36.78080344 | CS |
| 260 | -15.09 | -27.115902965 | 55.65 | 60.79 | 23.19 | 835200 | 36.78080344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 40.56 | -1.6 | -3.80 | 42.19 | 42.35 | 38.92 | 1603047 |
| 1715812800 | 42.16 | 0.66 | 1.59 | 41.79 | 42.4 | 41.61 | 994835 |
| 1715726400 | 41.5 | 0 | 0.00 | 41.9 | 42 | 40.91 | 1244363 |
| 1715640000 | 41.5 | 0.81 | 1.99 | 41.68 | 41.78 | 40.55 | 1099860 |
| 1715380800 | 40.69 | 0.43 | 1.07 | 40.46 | 40.785 | 39.815 | 720269 |
| 1715294400 | 40.26 | 0.28 | 0.70 | 39.91 | 40.3 | 39.35 | 601496 |
| 1715208000 | 39.98 | 0 | 0.00 | 39.56 | 40.07 | 39.56 | 1247992 |
| 1715121600 | 39.98 | -0.41 | -1.02 | 40.48 | 41.28 | 39.96 | 512513 |
| 1715035200 | 40.39 | -0.42 | -1.03 | 41.2 | 41.39 | 40.2 | 702009 |
| 1714776000 | 40.81 | -0.4 | -0.97 | 41.79 | 41.79 | 40.09 | 766005 |
| 1714689600 | 41.21 | 2.83 | 7.37 | 40.26 | 41.38 | 38.97 | 1171944 |
| 1714603200 | 38.38 | 1.47 | 3.98 | 36.56 | 39.08 | 36.305 | 1014466 |
| 1714516800 | 36.91 | -1.1 | -2.89 | 37.64 | 37.885 | 36.73 | 768597 |
| 1714430400 | 38.01 | 1.04 | 2.81 | 37.25 | 38.09 | 36.82 | 553994 |
| 1714171200 | 36.97 | 0.32 | 0.87 | 36.6 | 38.89 | 36.5 | 1000056 |
| 1714084800 | 36.65 | 1.12 | 3.15 | 33.58 | 36.92 | 33.58 | 1445519 |
| 1713998400 | 35.53 | -0.32 | -0.89 | 35.54 | 35.8348 | 34.76 | 941860 |
| 1713912000 | 35.85 | 1.63 | 4.76 | 34.08 | 35.97 | 33.89 | 787946 |
| 1713825600 | 34.22 | -0.26 | -0.75 | 34.61 | 34.85 | 33.89 | 1376878 |
| 1713566400 | 34.48 | 1.28 | 3.86 | 33.259999 | 34.845 | 33.259999 | 984658 |
| 1713480000 | 33.2 | 0.97 | 3.01 | 32.46 | 33.86 | 32.25 | 886047 |
| 1713393600 | 32.229999 | -1.31 | -3.91 | 34.18 | 34.18 | 32.1 | 666612 |
| 1713307200 | 33.54 | -0.25 | -0.74 | 33.53 | 33.7 | 32.81 | 872672 |
| 1713220800 | 33.79 | -0.49 | -1.43 | 34.68 | 34.94 | 33.74 | 682675 |
| 1712961600 | 34.28 | -0.66 | -1.89 | 34.64 | 34.82 | 34.03 | 469709 |
| 1712875200 | 34.94 | -0.44 | -1.24 | 35.23 | 35.65 | 34.4 | 602171 |
| 1712788800 | 35.38 | -0.81 | -2.24 | 35.17 | 35.86 | 34.75 | 487563 |
| 1712702400 | 36.19 | -0.28 | -0.77 | 36.15 | 36.65 | 35.78 | 407666 |
| 1712616000 | 36.47 | 0.99 | 2.79 | 35.65 | 37.21 | 35.65 | 553408 |
| 1712356800 | 35.48 | -0.13 | -0.37 | 35.46 | 35.67 | 34.68 | 699222 |
| 1712270400 | 35.61 | 0.22 | 0.62 | 36.76 | 36.96 | 35.41 | 774939 |
| 1712184000 | 35.39 | 0.4 | 1.14 | 34.84 | 35.96 | 34.84 | 527455 |
| 1712097600 | 34.99 | -0.99 | -2.75 | 35.79 | 36.19 | 34.75 | 727676 |
| 1712011200 | 35.98 | -1.26 | -3.38 | 37.37 | 37.485 | 35.8 | 670944 |
| 1711665600 | 37.24 | -0.38 | -1.01 | 37.27 | 37.96 | 36.92 | 405607 |
| 1711579200 | 37.62 | 0.65 | 1.76 | 37.44 | 37.75 | 36.635 | 558408 |
| 1711492800 | 36.97 | 1.27 | 3.56 | 35.82 | 37.28 | 35.82 | 1058352 |
| 1711406400 | 35.7 | 0.11 | 0.31 | 35.6 | 36.215 | 35.01 | 458261 |
| 1711147200 | 35.59 | -2.9 | -7.53 | 38.23 | 38.28 | 35.55 | 1047500 |
| 1711060800 | 38.49 | -1.67 | -4.16 | 40.6 | 40.86 | 37.7006 | 1109526 |
| 1710974400 | 40.16 | 1.03 | 2.63 | 39.01 | 40.45 | 38.59 | 971752 |
| 1710888000 | 39.13 | 0.76 | 1.98 | 38.45 | 39.49 | 38.28 | 692595 |
| 1710801600 | 38.37 | 1.18 | 3.17 | 37.01 | 38.45 | 36.81 | 793751 |
| 1710542400 | 37.19 | -0.41 | -1.09 | 37 | 37.97 | 36.76 | 1187626 |
| 1710456000 | 37.6 | -0.82 | -2.13 | 38.44 | 38.73 | 37.08 | 1050452 |
| 1710369600 | 38.42 | 1.74 | 4.74 | 36.49 | 38.49 | 36.49 | 1519695 |
| 1710283200 | 36.68 | 0.18 | 0.49 | 36.56 | 36.9 | 35.87 | 983983 |
| 1710196800 | 36.5 | -2.42 | -6.22 | 38.4 | 38.79 | 36.34 | 1061977 |
| 1709941200 | 38.92 | 1.48 | 3.95 | 37.86 | 39.19 | 37.65 | 2080812 |
| 1709854800 | 37.44 | -0.12 | -0.32 | 37.72 | 38.11 | 37.18 | 578012 |
| 1709768400 | 37.56 | -0.25 | -0.66 | 38.07 | 38.41 | 37.21 | 536297 |
| 1709682000 | 37.81 | 0.41 | 1.10 | 37.03 | 38.805 | 36.9 | 1224921 |
| 1709595600 | 37.4 | -0.88 | -2.30 | 38.24 | 38.595 | 37.23 | 592715 |
| 1709336400 | 38.28 | 0 | 0.00 | 38.36 | 38.58 | 37.94 | 832006 |
| 1709250000 | 38.28 | 0.84 | 2.24 | 37.99 | 38.635 | 37.69 | 771214 |
| 1709163600 | 37.44 | 0.22 | 0.59 | 36.67 | 37.78 | 36.67 | 490018 |
| 1709077200 | 37.22 | 0.48 | 1.31 | 37.14 | 37.71 | 36.88 | 604494 |
| 1708990800 | 36.74 | -0.04 | -0.11 | 36.53 | 37.08 | 36.33 | 581647 |
| 1708731600 | 36.78 | 0.08 | 0.22 | 36.84 | 37.2 | 36.49 | 413433 |
| 1708645200 | 36.7 | 0.09 | 0.25 | 36.64 | 37 | 36.355 | 581055 |
| 1708558800 | 36.61 | -1.12 | -2.97 | 38.56 | 38.71 | 36.35 | 914860 |
| 1708472400 | 37.73 | 0.53 | 1.42 | 36.61 | 38.3 | 36.42 | 652838 |
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
