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 | -1.0699 | -2.64303359684 | 40.48 | 41.075 | 38.73 | 4601698 | 39.87805098 | CS |
| 4 | -8.6699 | -18.0322379368 | 48.08 | 48.33 | 38.73 | 4261685 | 41.88212611 | CS |
| 12 | -0.3699 | -0.929864253394 | 39.78 | 48.8 | 38.73 | 4037564 | 44.26031072 | CS |
| 26 | 11.5001 | 41.2042278753 | 27.91 | 48.8 | 25.99 | 3837644 | 38.7891823 | CS |
| 52 | -1.0499 | -2.59490855166 | 40.46 | 48.8 | 25.99 | 3704504 | 37.65596523 | CS |
| 156 | -6.9999 | -15.0827407886 | 46.41 | 49.665 | 25.99 | 3614644 | 38.02077928 | CS |
| 260 | 8.3801 | 27.0064453754 | 31.03 | 49.665 | 10.18 | 4239848 | 31.09399467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 40.05 | 0.66 | 1.68 | 39.54 | 40.38 | 39.4 | 3329580 |
| 1714084800 | 39.39 | -0.64 | -1.60 | 39.71 | 39.71 | 38.945 | 4200464 |
| 1713998400 | 40.03 | 0.59 | 1.50 | 39.39 | 40.07 | 39.03 | 4829289 |
| 1713912000 | 39.44 | -0.87 | -2.16 | 39.88 | 40.125 | 38.73 | 6545947 |
| 1713825600 | 40.31 | -0.31 | -0.76 | 40.86 | 40.88 | 40.06 | 3854626 |
| 1713566400 | 40.62 | 0.12 | 0.30 | 40.48 | 41.075 | 40.4001 | 3467495 |
| 1713480000 | 40.5 | 0.01 | 0.02 | 40.84 | 41.07 | 40.09 | 3814589 |
| 1713393600 | 40.49 | -0.37 | -0.91 | 41.34 | 41.55 | 40.22 | 4343585 |
| 1713307200 | 40.86 | 0.03 | 0.07 | 40.13 | 40.95 | 39.975 | 4136512 |
| 1713220800 | 40.83 | -0.31 | -0.75 | 41.92 | 42.32 | 40.585 | 3084402 |
| 1712961600 | 41.14 | -0.68 | -1.63 | 41.52 | 41.98 | 41.045 | 3801578 |
| 1712875200 | 41.82 | 0.38 | 0.92 | 41.76 | 42 | 41.01 | 4535771 |
| 1712788800 | 41.44 | -1.25 | -2.93 | 41.96 | 42 | 41.165 | 4874520 |
| 1712702400 | 42.69 | -0.45 | -1.04 | 43.15 | 43.15 | 42.26 | 3316313 |
| 1712616000 | 43.14 | 0.21 | 0.49 | 43.04 | 43.455 | 42.74 | 4298063 |
| 1712356800 | 42.93 | -0.1 | -0.23 | 43.22 | 43.35 | 42.64 | 3888533 |
| 1712270400 | 43.03 | -2.14 | -4.74 | 45.71 | 45.97 | 42.89 | 6092207 |
| 1712184000 | 45.17 | -0.93 | -2.02 | 46.02 | 46.41 | 44.805 | 3964667 |
| 1712097600 | 46.1 | -2 | -4.16 | 45.95 | 46.22 | 45.37 | 4088463 |
| 1712011200 | 48.1 | 0.62 | 1.31 | 48.08 | 48.33 | 47.205 | 3175880 |
| 1711665600 | 47.48 | 0.8 | 1.71 | 46.94 | 47.62 | 46.77 | 3051693 |
| 1711579200 | 46.68 | 1.27 | 2.80 | 45.74 | 46.7 | 45.74 | 3502643 |
| 1711492800 | 45.41 | -0.14 | -0.31 | 45.95 | 45.98 | 45.36 | 2939889 |
| 1711406400 | 45.55 | -1.4 | -2.98 | 46.95 | 47.15 | 45.49 | 3191696 |
| 1711147200 | 46.95 | -1.14 | -2.37 | 47.44 | 47.61 | 46.945 | 2370849 |
| 1711060800 | 48.09 | 0.69 | 1.46 | 47.7 | 48.17 | 47.32 | 3245027 |
| 1710974400 | 47.4 | 0.87 | 1.87 | 46.45 | 47.515 | 46.13 | 2908349 |
| 1710888000 | 46.53 | -0.16 | -0.34 | 46.54 | 47.355 | 46.24 | 3734764 |
| 1710801600 | 46.69 | -0.15 | -0.32 | 47.1 | 47.18 | 46.3 | 3244709 |
| 1710542400 | 46.84 | -0.51 | -1.08 | 47.16 | 47.86 | 46.84 | 11063378 |
| 1710456000 | 47.35 | -0.45 | -0.94 | 47.55 | 47.75 | 47.01 | 2486850 |
| 1710369600 | 47.8 | 0.57 | 1.21 | 47.4 | 48.3 | 47.36 | 3016402 |
| 1710283200 | 47.23 | 0.51 | 1.09 | 46.75 | 47.34 | 46.635 | 2569312 |
| 1710196800 | 46.72 | -0.36 | -0.76 | 46.94 | 47.035 | 46.275 | 2349505 |
| 1709941200 | 47.08 | 0.15 | 0.32 | 47.1 | 47.52 | 46.85 | 2446066 |
| 1709854800 | 46.93 | -0.06 | -0.13 | 47.05 | 47.4 | 46.71 | 2570087 |
| 1709768400 | 46.99 | -0.79 | -1.65 | 47.83 | 48.235 | 46.72 | 3954944 |
| 1709682000 | 47.78 | 0.5 | 1.06 | 47.05 | 48.095 | 46.6636 | 3651076 |
| 1709595600 | 47.28 | 0.06 | 0.13 | 48.28 | 48.41 | 47.27 | 3972696 |
| 1709336400 | 47.22 | -0.31 | -0.65 | 47.76 | 48.06 | 47.2 | 3011981 |
| 1709250000 | 47.53 | -0.19 | -0.40 | 47.09 | 47.77 | 46.63 | 4863035 |
| 1709163600 | 47.72 | 0.19 | 0.40 | 47.12 | 48 | 46.97 | 3149529 |
| 1709077200 | 47.53 | -0.09 | -0.19 | 47.93 | 48.1 | 47.15 | 3779890 |
| 1708990800 | 47.62 | -0.93 | -1.92 | 48.27 | 48.445 | 47.45 | 3295880 |
| 1708731600 | 48.55 | 0.75 | 1.57 | 47.93 | 48.8 | 47.67 | 3518250 |
| 1708645200 | 47.8 | 0.84 | 1.79 | 47.29 | 47.925 | 47.1 | 3144650 |
| 1708558800 | 46.96 | 0.21 | 0.45 | 46.62 | 47.3 | 46.57 | 3820944 |
| 1708472400 | 46.75 | 0.84 | 1.83 | 45.64 | 46.85 | 45.64 | 3886962 |
| 1708126800 | 45.91 | 0.45 | 0.99 | 45.18 | 46.11 | 45.18 | 2994708 |
| 1708040400 | 45.46 | 1.21 | 2.73 | 44.64 | 45.555 | 44.4 | 4463470 |
| 1707954000 | 44.25 | 1.56 | 3.65 | 43.03 | 44.395 | 42.77 | 5219920 |
| 1707867600 | 42.69 | -0.75 | -1.73 | 42.375 | 42.71 | 41.805 | 4039055 |
| 1707781200 | 43.44 | 1.44 | 3.43 | 42.12 | 43.56 | 42 | 4410342 |
| 1707522000 | 42 | -0.99 | -2.30 | 42.89 | 42.89 | 41.26 | 6465098 |
| 1707435600 | 42.99 | 2.64 | 6.54 | 42.23 | 44.29 | 42.23 | 9211922 |
| 1707349200 | 40.35 | -0.65 | -1.59 | 41.17 | 41.21 | 40.12 | 5342171 |
| 1707262800 | 41 | 0.63 | 1.56 | 40.5 | 41.205 | 40.5 | 4368786 |
| 1707176400 | 40.37 | 0.36 | 0.90 | 40.23 | 40.65 | 39.74 | 4564409 |
| 1706917200 | 40.01 | -0.01 | -0.02 | 39.78 | 40.295 | 39.12 | 3238033 |
| 1706830800 | 40.02 | 1.23 | 3.17 | 39.04 | 40.08 | 39.01 | 3606725 |
| 1706744400 | 38.79 | -0.67 | -1.70 | 39.39 | 39.71 | 38.71 | 3230866 |
| 1706658000 | 39.46 | -0.19 | -0.48 | 39.2 | 39.6 | 39.19 | 2430334 |
| 1706571600 | 39.65 | 0.68 | 1.74 | 38.8 | 39.7 | 38.8 | 2821148 |
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
