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 | 0.31 | 0.759990193675 | 40.79 | 41.65 | 39.6788 | 2816802 | 40.44775493 | CS |
| 4 | -0.42 | -1.01156069364 | 41.52 | 44.445 | 35.89 | 3780447 | 39.93134414 | CS |
| 12 | -9.81 | -19.2692987625 | 50.91 | 54.21 | 35.43 | 3827851 | 42.5454819 | CS |
| 26 | -0.46 | -1.10683349374 | 41.56 | 56.24 | 35.43 | 3746641 | 46.32596097 | CS |
| 52 | 0.45 | 1.10701107011 | 40.65 | 56.24 | 35.18 | 4555889 | 44.23376702 | CS |
| 156 | 19.62 | 91.3407821229 | 21.48 | 56.24 | 18.03 | 5474942 | 30.95731583 | CS |
| 260 | 31.67 | 335.843054083 | 9.43 | 56.24 | 5.301 | 4785605 | 25.64411669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 40.11 | -0.19 | -0.47 | 40.23 | 41.05 | 39.8 | 2246102 |
| 1726612800 | 40.3 | -0.29 | -0.71 | 41.15 | 41.15 | 40.14 | 2830531 |
| 1726526400 | 40.59 | 0.26 | 0.64 | 40.52 | 40.65 | 39.94 | 1978229 |
| 1726267200 | 40.33 | -0.41 | -1.01 | 40.92 | 40.93 | 39.6788 | 2826268 |
| 1726180800 | 40.74 | 0.76 | 1.90 | 40.79 | 41.29 | 40.23 | 4202879 |
| 1726094400 | 39.98 | 2.28 | 6.05 | 37.95 | 40.26 | 37.8625 | 8483944 |
| 1726008000 | 37.7 | 0.66 | 1.78 | 37.26 | 37.71 | 36.8634 | 2756478 |
| 1725921600 | 37.04 | 0.08 | 0.22 | 37.49 | 37.75 | 36.84 | 3599951 |
| 1725662400 | 36.96 | -1.14 | -2.99 | 37.95 | 38.07 | 35.89 | 4703522 |
| 1725576000 | 38.1 | -0.9 | -2.31 | 38.8129 | 38.93 | 37.915 | 2391605 |
| 1725489600 | 39 | 1.05 | 2.77 | 37.88 | 39.82 | 37.85 | 4981669 |
| 1725403200 | 37.95 | -2.89 | -7.08 | 39.57 | 40 | 37.68 | 5217819 |
| 1725057600 | 40.84 | 0.59 | 1.47 | 40.39 | 40.87 | 40.15 | 2650351 |
| 1724971200 | 40.25 | -0.46 | -1.13 | 40.93 | 41.055 | 40.22 | 2449251 |
| 1724884800 | 40.71 | -1.19 | -2.84 | 41.2 | 41.61 | 40.36 | 2946436 |
| 1724798400 | 41.9 | -0.43 | -1.02 | 41.6 | 42.52 | 40.8548 | 2436834 |
| 1724712000 | 42.33 | -0.28 | -0.66 | 43.535 | 44.445 | 42.1424 | 4273567 |
| 1724452800 | 42.61 | 2.25 | 5.57 | 42.65 | 43.49 | 41.85 | 7566082 |
| 1724366400 | 40.36 | -1.05 | -2.54 | 41.52 | 42.02 | 40.19 | 3286971 |
| 1724280000 | 41.41 | 0.03 | 0.07 | 41.63 | 41.95 | 41.28 | 2298720 |
| 1724193600 | 41.38 | 0.16 | 0.39 | 41.24 | 41.9 | 40.94 | 2648710 |
| 1724107200 | 41.22 | 0.96 | 2.38 | 40.6 | 41.7 | 40.53 | 2768015 |
| 1723848000 | 40.26 | -0.52 | -1.28 | 40.63 | 40.63 | 39.76 | 3181431 |
| 1723761600 | 40.78 | 0.93 | 2.33 | 40.43 | 41.0999 | 40.11 | 3637631 |
| 1723675200 | 39.85 | 0.63 | 1.61 | 39.79 | 40.48 | 39.58 | 3027842 |
| 1723588800 | 39.22 | 0.13 | 0.33 | 39.06 | 39.235 | 38.4 | 2781916 |
| 1723502400 | 39.09 | -0.46 | -1.16 | 39.93 | 40.79 | 38.39 | 4039897 |
| 1723243200 | 39.55 | 0.4 | 1.02 | 39.6 | 39.8293 | 38.95 | 2882649 |
| 1723156800 | 39.15 | 1.04 | 2.73 | 38.73 | 39.51 | 37.94 | 3990380 |
| 1723070400 | 38.11 | -0.07 | -0.18 | 39.64 | 40.515 | 38.08 | 6573738 |
| 1722984000 | 38.18 | 1.28 | 3.47 | 37.6 | 38.985 | 36.64 | 7967865 |
| 1722897600 | 36.9 | -1.13 | -2.97 | 35.9 | 37.45 | 35.43 | 10237843 |
| 1722638400 | 38.03 | -2.99 | -7.29 | 40.05 | 40.06 | 37.77 | 9267676 |
| 1722552000 | 41.02 | -4.47 | -9.83 | 44.35 | 44.44 | 40.62 | 8506118 |
| 1722465600 | 45.49 | 1.21 | 2.73 | 45 | 45.97 | 43.63 | 6071166 |
| 1722379200 | 44.28 | -0.36 | -0.81 | 44.33 | 44.84 | 43.645 | 3078909 |
| 1722292800 | 44.64 | -0.55 | -1.22 | 45.14 | 45.45 | 44.15 | 2620075 |
| 1722033600 | 45.19 | 0.61 | 1.37 | 45.43 | 45.69 | 44.68 | 3115195 |
| 1721947200 | 44.58 | -1.91 | -4.11 | 45.77 | 45.84 | 43.57 | 5412679 |
| 1721860800 | 46.49 | -0.87 | -1.84 | 47.04 | 47.45 | 46.13 | 2232590 |
| 1721774400 | 47.36 | -0.3 | -0.63 | 47.3 | 47.66 | 46.55 | 2325267 |
| 1721688000 | 47.66 | 1.03 | 2.21 | 47.26 | 47.87 | 46.64 | 2504281 |
| 1721428800 | 46.63 | 0.18 | 0.39 | 46.2 | 47.08 | 46.15 | 2780957 |
| 1721342400 | 46.45 | -1.02 | -2.15 | 48.33 | 48.33 | 46.1505 | 5192998 |
| 1721256000 | 47.47 | -3.9 | -7.59 | 50.54 | 50.54 | 46.93 | 6802510 |
| 1721169600 | 51.37 | -0.85 | -1.63 | 52.34 | 52.43 | 50.9 | 2050983 |
| 1721083200 | 52.22 | -0.65 | -1.23 | 52.11 | 53.205 | 51.98 | 1693932 |
| 1720824000 | 52.87 | -0.85 | -1.58 | 53.99 | 53.99 | 52.76 | 2199120 |
| 1720737600 | 53.72 | 0 | 0.00 | 53.75 | 54.21 | 53.21 | 2502464 |
| 1720651200 | 53.72 | 4.73 | 9.66 | 50.18 | 53.8 | 50 | 5887185 |
| 1720564800 | 48.99 | 0.26 | 0.53 | 48.65 | 49.915 | 48.39 | 2001356 |
| 1720478400 | 48.73 | -1.2 | -2.40 | 49.8 | 49.83 | 48.26 | 3835452 |
| 1720219200 | 49.93 | -0.63 | -1.25 | 50.66 | 50.75 | 49.08 | 1843069 |
| 1720040640 | 50.56 | 0.83 | 1.67 | 50.3 | 51.09 | 50.02 | 1651589 |
| 1719960000 | 49.73 | -0.49 | -0.98 | 50.18 | 50.3989 | 49.11 | 1926334 |
| 1719873600 | 50.22 | 1.02 | 2.07 | 49.68 | 50.68 | 49.44 | 2098824 |
| 1719614400 | 49.2 | -2.56 | -4.95 | 52.31 | 52.32 | 48.81 | 3771645 |
| 1719528000 | 51.76 | 1.27 | 2.52 | 50.91 | 51.84 | 50.54 | 2777845 |
| 1719441600 | 50.49 | 0.45 | 0.90 | 49.61 | 50.7684 | 49.56 | 2182832 |
| 1719355200 | 50.04 | -0.4 | -0.79 | 50.3 | 50.4899 | 49.19 | 2439737 |
| 1719268800 | 50.44 | -1.13 | -2.19 | 51.86 | 52.22 | 50.26 | 2745937 |
| 1719009600 | 51.57 | -0.65 | -1.24 | 51.96 | 52.15 | 50.62 | 2206356 |
| 1718923200 | 52.22 | -0.18 | -0.34 | 52 | 52.64 | 51.036 | 2796552 |
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
