We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -1.48401826484 | 43.8 | 44.88 | 42.9823 | 1373629 | 43.70814873 | CS |
| 4 | 4.8 | 12.5162972621 | 38.35 | 44.88 | 38.34 | 1540326 | 42.00136413 | CS |
| 12 | 15.87 | 58.1744868035 | 27.28 | 44.88 | 25.32 | 1719561 | 36.23276784 | CS |
| 26 | 17.05 | 65.3256704981 | 26.1 | 44.88 | 22.96 | 1650822 | 31.29172508 | CS |
| 52 | 20.82 | 93.2377966861 | 22.33 | 44.88 | 19.89 | 1723258 | 28.69857745 | CS |
| 156 | -31.69 | -42.3436664885 | 74.84 | 80.62 | 19.71 | 2002802 | 36.60396374 | CS |
| 260 | 1.98 | 4.80932717999 | 41.17 | 107.79 | 19.71 | 2008856 | 40.31722044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 43.31 | -0.04 | -0.09 | 43.45 | 43.7799 | 43.21 | 1157014 |
| 1728600000 | 43.35 | -0.65 | -1.48 | 43.75 | 44.015 | 43.03 | 1705177 |
| 1728513600 | 44 | -0.34 | -0.77 | 44.34 | 44.64 | 43.97 | 1690335 |
| 1728427200 | 44.34 | 1.12 | 2.59 | 43.37 | 44.77 | 43.01 | 1276362 |
| 1728340800 | 43.22 | -0.61 | -1.39 | 44.36 | 44.88 | 42.9823 | 1538315 |
| 1728081600 | 43.83 | 0.46 | 1.06 | 43.84 | 43.96 | 43.5 | 785642 |
| 1727995200 | 43.37 | -0.12 | -0.28 | 43.24 | 43.93 | 43.18 | 1299694 |
| 1727908800 | 43.49 | 0.29 | 0.67 | 43.19 | 43.5 | 42.6301 | 990111 |
| 1727822400 | 43.2 | -0.37 | -0.85 | 43.07 | 43.5 | 42.41 | 1129557 |
| 1727736000 | 43.57 | 0.67 | 1.56 | 42.83 | 43.99 | 42.73 | 1699996 |
| 1727476800 | 42.9 | 0.37 | 0.87 | 42.7 | 43.56 | 42.58 | 1960957 |
| 1727390400 | 42.53 | 0.66 | 1.58 | 42.24 | 42.56 | 41.8 | 1933690 |
| 1727304000 | 41.87 | 0.5 | 1.21 | 41.6 | 42.02 | 41.41 | 1645954 |
| 1727217600 | 41.37 | -0.13 | -0.31 | 41.66 | 41.87 | 41.33 | 1298530 |
| 1727131200 | 41.5 | 0.62 | 1.52 | 40.9 | 41.69 | 40.57 | 1605609 |
| 1726872000 | 40.88 | 0.25 | 0.62 | 40.7 | 41.05 | 40.15 | 2355104 |
| 1726785600 | 40.63 | 0.57 | 1.42 | 40.7 | 40.86 | 40.04 | 1307407 |
| 1726699200 | 40.06 | -0.1 | -0.25 | 40.1 | 40.99 | 39.62 | 1595969 |
| 1726612800 | 40.16 | 0.72 | 1.83 | 39.75 | 40.925 | 39.75 | 2173589 |
| 1726526400 | 39.44 | 0.12 | 0.31 | 39.33 | 39.7495 | 39.27 | 1247615 |
| 1726267200 | 39.32 | 1.1 | 2.88 | 38.35 | 39.69 | 38.3 | 2078273 |
| 1726180800 | 38.22 | 1.39 | 3.77 | 36.83 | 38.37 | 36.785 | 2166014 |
| 1726094400 | 36.83 | 0.29 | 0.79 | 36.29 | 36.87 | 36.1204 | 996391 |
| 1726008000 | 36.54 | -0.39 | -1.06 | 36.95 | 37.08 | 36.252 | 1312613 |
| 1725921600 | 36.93 | 0.59 | 1.62 | 36.49 | 37.13 | 36.38 | 1273919 |
| 1725662400 | 36.34 | 0.64 | 1.79 | 35.91 | 36.37 | 35.32 | 1261497 |
| 1725576000 | 35.7 | -0.47 | -1.30 | 36.12 | 36.4 | 35.6 | 1235208 |
| 1725489600 | 36.17 | 0.27 | 0.75 | 35.68 | 36.33 | 35.51 | 769390 |
| 1725403200 | 35.9 | -0.88 | -2.39 | 36.27 | 36.85 | 35.62 | 1412589 |
| 1725057600 | 36.78 | 0.09 | 0.25 | 36.95 | 37.1897 | 36.04 | 1338408 |
| 1724971200 | 36.69 | 0.17 | 0.47 | 36.76 | 37.55 | 36.64 | 1569916 |
| 1724884800 | 36.52 | -0.22 | -0.60 | 36.56 | 36.96 | 36 | 1697649 |
| 1724798400 | 36.74 | 0.1 | 0.27 | 36.37 | 37.225 | 36.16 | 1097184 |
| 1724712000 | 36.64 | 0.13 | 0.36 | 36.5 | 37.24 | 36.1 | 1349112 |
| 1724452800 | 36.51 | 0.25 | 0.69 | 36.42 | 36.93 | 36.21 | 1166077 |
| 1724366400 | 36.26 | -0.17 | -0.47 | 36.52 | 36.94 | 36.18 | 1631183 |
| 1724280000 | 36.43 | 0.2 | 0.55 | 36.5 | 36.6 | 35.65 | 1281784 |
| 1724193600 | 36.23 | 0.2 | 0.56 | 36.5 | 36.88 | 35.865 | 1767005 |
| 1724107200 | 36.03 | 0.28 | 0.78 | 35.98 | 36.32 | 35.43 | 1659503 |
| 1723848000 | 35.75 | 0.78 | 2.23 | 34.63 | 35.82 | 34.337 | 2324305 |
| 1723761600 | 34.97 | -0.52 | -1.47 | 35.4 | 35.69 | 34.65 | 3539341 |
| 1723675200 | 35.49 | -0.09 | -0.25 | 35.71 | 35.91 | 34.92 | 1839406 |
| 1723588800 | 35.58 | 0.63 | 1.80 | 35.25 | 36.6471 | 34.79 | 3449555 |
| 1723502400 | 34.95 | -0.65 | -1.83 | 36 | 37.25 | 34.63 | 5167917 |
| 1723243200 | 35.6 | 9.94 | 38.74 | 32.83 | 35.79 | 32.58 | 11795472 |
| 1723156800 | 25.66 | 0.16 | 0.63 | 25.58 | 25.895 | 25.36 | 2411537 |
| 1723070400 | 25.5 | -0.75 | -2.86 | 26.43 | 26.46 | 25.45 | 1456950 |
| 1722984000 | 26.25 | 0.26 | 1.00 | 26.07 | 26.33 | 25.685 | 1144789 |
| 1722897600 | 25.99 | -1 | -3.71 | 25.54 | 26.59 | 25.0038 | 1484142 |
| 1722638400 | 26.99 | -0.4 | -1.46 | 26.63 | 27.15 | 26.2091 | 936150 |
| 1722552000 | 27.39 | -0.61 | -2.18 | 28.02 | 28.44 | 27.16 | 1126970 |
| 1722465600 | 28 | -0.66 | -2.30 | 28.78 | 28.97 | 27.95 | 1291211 |
| 1722379200 | 28.66 | 0.42 | 1.49 | 28.33 | 28.74 | 27.91 | 954922 |
| 1722292800 | 28.24 | 0.08 | 0.28 | 28.22 | 28.655 | 27.93 | 770329 |
| 1722033600 | 28.16 | 0.14 | 0.50 | 28.38 | 28.51 | 27.66 | 1040110 |
| 1721947200 | 28.02 | 0.14 | 0.50 | 27.81 | 28.58 | 27.76 | 928393 |
| 1721860800 | 27.88 | -0.35 | -1.24 | 28 | 28.18 | 27.21 | 1492308 |
| 1721774400 | 28.23 | -0.55 | -1.91 | 28.41 | 28.98 | 28.19 | 1336095 |
| 1721688000 | 28.78 | 0.56 | 1.98 | 28.49 | 28.78 | 27.935 | 1114602 |
| 1721428800 | 28.22 | 0.63 | 2.28 | 27.58 | 28.53 | 27.15 | 1177040 |
| 1721342400 | 27.59 | -1.4 | -4.83 | 26.61 | 27.945 | 26.5 | 2362638 |
| 1721256000 | 28.99 | -0.36 | -1.23 | 29.06 | 29.585 | 28.89 | 941279 |
| 1721169600 | 29.35 | 0.89 | 3.13 | 28.66 | 29.35 | 28.56 | 1027478 |
| 1721083200 | 28.46 | 0.96 | 3.49 | 27.62 | 28.53 | 27.54 | 971092 |
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
