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 | -0.2 | -0.46511627907 | 43 | 44.75 | 42.63 | 1073814 | 43.23662543 | CS |
| 4 | 0.74 | 1.7593913457 | 42.06 | 44.75 | 40.095 | 956871 | 41.85205097 | CS |
| 12 | 2.56 | 6.36182902584 | 40.24 | 44.75 | 39.135 | 929814 | 41.16853665 | CS |
| 26 | 2.88 | 7.21442885772 | 39.92 | 45.415 | 39.135 | 966867 | 41.56439564 | CS |
| 52 | -7.89 | -15.5652002367 | 50.69 | 51.58 | 38.01 | 962560 | 43.43540863 | CS |
| 156 | -6.96 | -13.9871382637 | 49.76 | 57.03 | 38.01 | 794330 | 46.81737354 | CS |
| 260 | -9.23 | -17.7397655199 | 52.03 | 63.08 | 31.96 | 758294 | 46.86868944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 42.8 | -0.45 | -1.04 | 44.02 | 44.75 | 42.8 | 1517939 |
| 1714084800 | 43.25 | -0.44 | -1.01 | 43.6 | 43.605 | 43.01 | 1200384 |
| 1713998400 | 43.69 | 0.14 | 0.32 | 43.07 | 43.775 | 42.63 | 669492 |
| 1713912000 | 43.55 | 0.26 | 0.60 | 43.06 | 43.8 | 43.06 | 914139 |
| 1713825600 | 43.29 | 0.49 | 1.14 | 43 | 43.59 | 42.78 | 1061134 |
| 1713566400 | 42.8 | 1.06 | 2.54 | 41.9 | 42.86 | 41.75 | 900248 |
| 1713480000 | 41.74 | 0.76 | 1.85 | 41.16 | 41.815 | 40.95 | 996157 |
| 1713393600 | 40.98 | 0.43 | 1.06 | 40.8 | 41.04 | 40.39 | 775375 |
| 1713307200 | 40.55 | -0.32 | -0.78 | 40.34 | 40.57 | 40.095 | 1094852 |
| 1713220800 | 40.87 | 0.31 | 0.76 | 40.71 | 40.93 | 40.38 | 1304932 |
| 1712961600 | 40.56 | -0.16 | -0.39 | 40.72 | 41.04 | 40.405 | 1295682 |
| 1712875200 | 40.72 | 0.03 | 0.07 | 40.86 | 40.92 | 40.24 | 764220 |
| 1712788800 | 40.69 | -1.49 | -3.53 | 41.25 | 41.25 | 40.59 | 741593 |
| 1712702400 | 42.18 | 0.52 | 1.25 | 41.79 | 42.215 | 41.67 | 646000 |
| 1712616000 | 41.66 | 0.31 | 0.75 | 41.47 | 41.845 | 41.33 | 616409 |
| 1712356800 | 41.35 | 0.03 | 0.07 | 41.01 | 41.4 | 40.705 | 566036 |
| 1712270400 | 41.32 | 0.01 | 0.02 | 41.74 | 41.85 | 40.965 | 1158384 |
| 1712184000 | 41.31 | -0.7 | -1.67 | 41.92 | 42.02 | 41.3 | 1101570 |
| 1712097600 | 42.01 | 0.06 | 0.14 | 42.12 | 42.23 | 41.87 | 970790 |
| 1712011200 | 41.95 | -0.05 | -0.12 | 42.06 | 42.08 | 41.48 | 666025 |
| 1711665600 | 42 | 0.32 | 0.77 | 41.7 | 42.075 | 41.36 | 676333 |
| 1711579200 | 41.68 | 1.18 | 2.91 | 40.78 | 41.68 | 40.78 | 898361 |
| 1711492800 | 40.5 | -0.15 | -0.37 | 40.75 | 40.75 | 40.16 | 791211 |
| 1711406400 | 40.65 | -0.08 | -0.20 | 40.89 | 40.9917 | 40.34 | 531064 |
| 1711147200 | 40.73 | -0.15 | -0.37 | 41.08 | 41.25 | 40.4 | 943519 |
| 1711060800 | 40.88 | -0.38 | -0.92 | 40.93 | 41.15 | 40.6146 | 1166837 |
| 1710974400 | 41.26 | 0.16 | 0.39 | 41.1 | 41.54 | 40.9742 | 1254463 |
| 1710888000 | 41.1 | 0.11 | 0.27 | 41.13 | 41.39 | 40.99 | 600446 |
| 1710801600 | 40.99 | -0.09 | -0.22 | 41.04 | 41.315 | 40.87 | 775501 |
| 1710542400 | 41.08 | 0.33 | 0.81 | 40.55 | 41.38 | 40.55 | 2495741 |
| 1710456000 | 40.75 | -0.64 | -1.55 | 40.41 | 41.14 | 40.25 | 1247928 |
| 1710369600 | 41.39 | -0.2 | -0.48 | 41.75 | 42.17 | 41.155 | 961909 |
| 1710283200 | 41.59 | -0.5 | -1.19 | 41.83 | 42 | 41.12 | 718736 |
| 1710196800 | 42.09 | 0.56 | 1.35 | 41.66 | 42.15 | 41.56 | 1599256 |
| 1709941200 | 41.53 | 0.07 | 0.17 | 41.57 | 41.82 | 41.24 | 459843 |
| 1709854800 | 41.46 | 0.95 | 2.35 | 41.08 | 41.51 | 40.93 | 598364 |
| 1709768400 | 40.51 | 0.1 | 0.25 | 40.73 | 41.08 | 40.38 | 835155 |
| 1709682000 | 40.41 | -0.36 | -0.88 | 40.95 | 41.24 | 40.28 | 787189 |
| 1709595600 | 40.77 | 0.63 | 1.57 | 39.87 | 40.84 | 39.87 | 855294 |
| 1709336400 | 40.14 | -0.03 | -0.07 | 40.1 | 40.25 | 39.49 | 1029250 |
| 1709250000 | 40.17 | -0.44 | -1.08 | 40.91 | 41.17 | 40.14 | 1185409 |
| 1709163600 | 40.61 | -0.1 | -0.25 | 40.7 | 40.8 | 40.36 | 511792 |
| 1709077200 | 40.71 | 0.55 | 1.37 | 40.59 | 40.83 | 40.455 | 591929 |
| 1708990800 | 40.16 | -1.28 | -3.09 | 41.16 | 41.44 | 40.14 | 660247 |
| 1708731600 | 41.44 | 0.2 | 0.48 | 41.27 | 41.63 | 41.055 | 412954 |
| 1708645200 | 41.24 | -0.23 | -0.55 | 40.89 | 41.27 | 40.57 | 593704 |
| 1708558800 | 41.47 | 0.51 | 1.25 | 41.25 | 41.67 | 40.99 | 845777 |
| 1708472400 | 40.96 | 0.06 | 0.15 | 40.8 | 41.47 | 40.6724 | 1357051 |
| 1708126800 | 40.9 | 0.1 | 0.25 | 41.14 | 41.23 | 39.9 | 1631515 |
| 1708040400 | 40.8 | 0.77 | 1.92 | 40.26 | 40.85 | 40.15 | 1240130 |
| 1707954000 | 40.03 | 0.15 | 0.38 | 40.01 | 40.235 | 39.58 | 657031 |
| 1707867600 | 39.88 | -0.82 | -2.01 | 40.37 | 40.385 | 39.42 | 1540644 |
| 1707781200 | 40.7 | 0.59 | 1.47 | 40.14 | 40.93 | 40 | 727541 |
| 1707522000 | 40.11 | 0.5 | 1.26 | 39.69 | 40.23 | 39.48 | 627692 |
| 1707435600 | 39.61 | -0.07 | -0.18 | 39.37 | 39.64 | 39.135 | 664817 |
| 1707349200 | 39.68 | -0.04 | -0.10 | 39.77 | 39.87 | 39.44 | 587694 |
| 1707262800 | 39.72 | 0.18 | 0.46 | 39.5 | 39.95 | 39.26 | 592684 |
| 1707176400 | 39.54 | -1.53 | -3.73 | 40.24 | 40.24 | 39.54 | 1121762 |
| 1706917200 | 41.07 | -0.64 | -1.53 | 41.09 | 41.41 | 40.565 | 644093 |
| 1706830800 | 41.71 | 0.78 | 1.91 | 40.8 | 41.75 | 40.68 | 797913 |
| 1706744400 | 40.93 | -0.3 | -0.73 | 41.58 | 41.655 | 40.64 | 1138116 |
| 1706658000 | 41.23 | 0.16 | 0.39 | 40.94 | 41.395 | 40.68 | 847811 |
| 1706571600 | 41.07 | 0.49 | 1.21 | 40.87 | 41.26 | 40.51 | 695372 |
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
