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 | -0.56 | -1.41449861076 | 39.59 | 40.51 | 39.02 | 6481877 | 39.77066118 | CS |
| 4 | 1.12 | 2.95436560274 | 37.91 | 40.51 | 37.53 | 7013296 | 38.94147919 | CS |
| 12 | 4.32 | 12.4459809853 | 34.71 | 40.51 | 34.505 | 8595830 | 37.38809436 | CS |
| 26 | 7.08 | 22.1596244131 | 31.95 | 40.51 | 31.23 | 9217600 | 36.52408569 | CS |
| 52 | 9.08 | 30.3171953255 | 29.95 | 40.51 | 26.565 | 9858634 | 33.24746963 | CS |
| 156 | -21.63 | -35.6577645895 | 60.66 | 68.95 | 25.56 | 8235161 | 41.42714145 | CS |
| 260 | -15.35 | -28.2272894446 | 54.38 | 68.95 | 24.01 | 7568416 | 42.38324659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244800 | 39.03 | -0.94 | -2.35 | 39.9 | 40.02 | 39.02 | 4804000 |
| 1715985600 | 39.97 | -0.18 | -0.45 | 40.5 | 40.51 | 39.925 | 5698618 |
| 1715899200 | 40.15 | -0.03 | -0.07 | 40.02 | 40.3 | 39.955 | 7700235 |
| 1715812800 | 40.18 | 0.79 | 2.01 | 39.89 | 40.19 | 39.675 | 6213996 |
| 1715726400 | 39.39 | 0.21 | 0.54 | 39.59 | 39.68 | 39.22 | 7992534 |
| 1715640000 | 39.18 | -0.29 | -0.73 | 39.79 | 39.805 | 39.03 | 5642446 |
| 1715380800 | 39.47 | 0.37 | 0.95 | 39.25 | 39.52 | 39.03 | 5247139 |
| 1715294400 | 39.1 | -0.29 | -0.74 | 38.7 | 39.17 | 38.58 | 6562587 |
| 1715208000 | 39.39 | 0.28 | 0.72 | 38.84 | 39.66 | 38.8 | 6381005 |
| 1715121600 | 39.11 | -0.31 | -0.79 | 39.9 | 40.345 | 38.87 | 10142248 |
| 1715035200 | 39.42 | 0.57 | 1.47 | 39.25 | 39.5 | 38.95 | 6237003 |
| 1714776000 | 38.85 | 0.5 | 1.30 | 38.88 | 39.147 | 38.67 | 8080307 |
| 1714689600 | 38.35 | 0.3 | 0.79 | 38.54 | 38.6 | 37.98 | 7609252 |
| 1714603200 | 38.05 | 0.5 | 1.33 | 37.69 | 38.8 | 37.54 | 6803352 |
| 1714516800 | 37.55 | -0.76 | -1.98 | 38.01 | 38.17 | 37.53 | 7482413 |
| 1714430400 | 38.31 | 0.14 | 0.37 | 38.29 | 38.535 | 38.03 | 8070994 |
| 1714171200 | 38.17 | 0.2 | 0.53 | 37.93 | 38.55 | 37.88 | 4650847 |
| 1714084800 | 37.97 | -0.82 | -2.11 | 38.63 | 38.79 | 37.745 | 7241485 |
| 1713998400 | 38.79 | -0.05 | -0.13 | 38.58 | 39.21 | 38.41 | 7108594 |
| 1713912000 | 38.84 | 0.78 | 2.05 | 37.91 | 39.195 | 37.8 | 10596855 |
| 1713825600 | 38.06 | 1.26 | 3.42 | 35.84 | 38.3 | 35.84 | 12579695 |
| 1713566400 | 36.8 | 1.09 | 3.05 | 35.62 | 36.84 | 35.62 | 10358879 |
| 1713480000 | 35.71 | 0.05 | 0.14 | 35.83 | 35.975 | 35.46 | 5755366 |
| 1713393600 | 35.66 | 0.02 | 0.06 | 35.79 | 35.93 | 35.09 | 9211311 |
| 1713307200 | 35.64 | -1.06 | -2.89 | 36.37 | 36.58 | 35.36 | 12902686 |
| 1713220800 | 36.7 | -0.07 | -0.19 | 37.2 | 37.67 | 36.435 | 11219139 |
| 1712961600 | 36.77 | -0.53 | -1.42 | 36.71 | 37.02 | 36.62 | 7875061 |
| 1712875200 | 37.3 | -0.2 | -0.53 | 37.39 | 37.49 | 36.645 | 10602826 |
| 1712788800 | 37.5 | -1.47 | -3.77 | 38.31 | 38.31 | 37.08 | 14315315 |
| 1712702400 | 38.97 | 0.12 | 0.31 | 39.12 | 39.23 | 38.44 | 5676653 |
| 1712616000 | 38.85 | 0.76 | 2.00 | 38.39 | 39.07 | 38.22 | 6877766 |
| 1712356800 | 38.09 | 0.15 | 0.40 | 37.59 | 38.245 | 37.57 | 6167530 |
| 1712270400 | 37.94 | -0.01 | -0.03 | 38.57 | 38.675 | 37.785 | 8146882 |
| 1712184000 | 37.95 | 0.06 | 0.16 | 37.88 | 38.23 | 37.78 | 7723425 |
| 1712097600 | 37.89 | -0.48 | -1.25 | 38.12 | 38.14 | 37.65 | 10088619 |
| 1712011200 | 38.37 | -0.61 | -1.56 | 38.92 | 39.08 | 38.32 | 5420836 |
| 1711665600 | 38.98 | 0.39 | 1.01 | 38.83 | 39.29 | 38.725 | 8404192 |
| 1711579200 | 38.59 | 0.99 | 2.63 | 37.76 | 38.61 | 37.76 | 6266729 |
| 1711492800 | 37.6 | 0 | 0.00 | 37.82 | 37.9 | 37.45 | 7080335 |
| 1711406400 | 37.6 | -0.09 | -0.24 | 37.61 | 38.02 | 37.44 | 5454291 |
| 1711147200 | 37.69 | -0.36 | -0.95 | 38.08 | 38.55 | 37.57 | 9230577 |
| 1711060800 | 38.05 | 1.23 | 3.34 | 37.02 | 38.095 | 37.02 | 13597665 |
| 1710974400 | 36.82 | 1.12 | 3.14 | 35.41 | 36.88 | 35.35 | 8680239 |
| 1710888000 | 35.7 | 0.77 | 2.20 | 35.12 | 35.71 | 35.06 | 9701735 |
| 1710801600 | 34.93 | 0.07 | 0.20 | 35 | 35.14 | 34.505 | 7493915 |
| 1710542400 | 34.86 | -0.16 | -0.46 | 34.58 | 35.43 | 34.58 | 17477263 |
| 1710456000 | 35.02 | -1.43 | -3.92 | 36 | 36.29 | 34.69 | 12115876 |
| 1710369600 | 36.45 | -0.48 | -1.30 | 37.04 | 37.346 | 36.31 | 7079418 |
| 1710283200 | 36.93 | -0.3 | -0.81 | 37.3 | 37.31 | 36.66 | 7532840 |
| 1710196800 | 37.23 | -0.21 | -0.56 | 37.25 | 37.48 | 36.89 | 5987337 |
| 1709941200 | 37.44 | 0.52 | 1.41 | 37.13 | 37.525 | 36.64 | 11928699 |
| 1709854800 | 36.92 | -0.35 | -0.94 | 37.79 | 37.83 | 36.795 | 9949811 |
| 1709768400 | 37.27 | 0.2 | 0.54 | 37.17 | 37.63 | 36.605 | 13403886 |
| 1709682000 | 37.07 | 0.9 | 2.49 | 35.98 | 37.4799 | 35.94 | 11247286 |
| 1709595600 | 36.17 | 0.91 | 2.58 | 35.38 | 36.515 | 35.37 | 9492471 |
| 1709336400 | 35.26 | 0.28 | 0.80 | 34.97 | 35.76 | 34.55 | 14112450 |
| 1709250000 | 34.98 | 0.17 | 0.49 | 35.23 | 35.44 | 34.775 | 12179202 |
| 1709163600 | 34.81 | -0.07 | -0.20 | 34.72 | 35.195 | 34.64 | 5512107 |
| 1709077200 | 34.88 | 0.35 | 1.01 | 34.71 | 35.2015 | 34.65 | 8037767 |
| 1708990800 | 34.53 | -0.71 | -2.01 | 35.08 | 35.275 | 34.26 | 10381294 |
| 1708731600 | 35.24 | -0.4 | -1.12 | 35.73 | 35.78 | 35.195 | 7974027 |
| 1708645200 | 35.64 | -0.13 | -0.36 | 36.08 | 36.16 | 35.44 | 8455678 |
| 1708558800 | 35.77 | 0.21 | 0.59 | 35.23 | 35.845 | 34.8 | 8221731 |
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
