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 | 9.7184 | 28.1366531558 | 34.54 | 45.51 | 34.34 | 5057 | 37.01021917 | SP |
| 4 | 6.2984 | 16.5922023182 | 37.96 | 45.51 | 34.2795 | 4220 | 36.64530413 | SP |
| 12 | 4.2684 | 10.6736684171 | 39.99 | 49.75 | 34.2795 | 10970 | 41.72471834 | SP |
| 26 | 18.5684 | 72.2787076684 | 25.69 | 49.75 | 24.92 | 9890 | 36.27323221 | SP |
| 52 | 18.1384 | 69.4425727412 | 26.12 | 49.75 | 24.51 | 9759 | 35.99594702 | SP |
| 156 | 18.1384 | 69.4425727412 | 26.12 | 49.75 | 24.51 | 9759 | 35.99594702 | SP |
| 260 | 18.1384 | 69.4425727412 | 26.12 | 49.75 | 24.51 | 9759 | 35.99594702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330600 | 44.2584 | 3.13 | 7.61 | 45.16 | 45.51 | 44 | 17194 |
| 1716244200 | 41.1292 | 4.37 | 11.89 | 36.72 | 41.1292 | 36.6693 | 5892 |
| 1715985000 | 36.76 | 1.72 | 4.91 | 36.58 | 36.94 | 36.4796 | 7110 |
| 1715898600 | 35.0398 | -0.94 | -2.61 | 35.465 | 35.465 | 35.0398 | 2781 |
| 1715812200 | 35.9798 | 1.62 | 4.72 | 35.33 | 36 | 35.19 | 5052 |
| 1715725800 | 34.3587 | -0.78 | -2.22 | 34.54 | 34.605 | 34.34 | 4452 |
| 1715639400 | 35.1373 | 0.71 | 2.08 | 35.23 | 35.2998 | 35.1373 | 2502 |
| 1715380200 | 34.4226 | -1.48 | -4.13 | 35.89 | 36.05 | 34.4226 | 1257 |
| 1715293800 | 35.9062 | 0.29 | 0.81 | 35.46 | 35.9062 | 35.46 | 1605 |
| 1715207400 | 35.6192 | -0.67 | -1.85 | 35.71 | 35.99 | 35.52 | 9797 |
| 1715121000 | 36.2916 | -0.26 | -0.72 | 36.58 | 36.715 | 36.26 | 986 |
| 1715034600 | 36.5544 | -0.1 | -0.27 | 37.04 | 37.249 | 36.5544 | 2915 |
| 1714775400 | 36.6525 | 1.03 | 2.90 | 36.24 | 36.795 | 36.24 | 4180 |
| 1714689000 | 35.6186 | 0.91 | 2.62 | 35.46 | 35.6186 | 35.33 | 690 |
| 1714602600 | 34.7076 | 0.06 | 0.17 | 34.47 | 35.34 | 34.2795 | 7446 |
| 1714516200 | 34.65 | -3.23 | -8.53 | 35.75 | 35.865 | 34.65 | 3631 |
| 1714429800 | 37.88 | 0.42 | 1.11 | 37.46 | 37.88 | 37.46 | 2824 |
| 1714170600 | 37.4641 | -0.26 | -0.68 | 37.07 | 37.681 | 37 | 2038 |
| 1714084200 | 37.72 | 0.36 | 0.97 | 37.3578 | 37.72 | 37.0111 | 3283 |
| 1713997800 | 37.3578 | -1.14 | -2.97 | 38.88 | 38.99 | 37.14 | 5897 |
| 1713911400 | 38.5 | 0.38 | 0.99 | 37.96 | 38.87 | 37.96 | 10060 |
| 1713825000 | 38.1243 | 0.97 | 2.62 | 38.35 | 38.49 | 37.98 | 19047 |
| 1713565800 | 37.1498 | 0.48 | 1.31 | 37 | 37.2 | 36.64 | 9602 |
| 1713479400 | 36.6707 | 0.75 | 2.09 | 36.23 | 36.919 | 36.2 | 35078 |
| 1713393000 | 35.92 | -0.66 | -1.81 | 36.305 | 36.305 | 34.85 | 1466 |
| 1713306600 | 36.5833 | -0.59 | -1.59 | 37.01 | 37.01 | 36 | 3624 |
| 1713220200 | 37.173 | -1.23 | -3.20 | 38.74 | 38.74 | 36.8801 | 3829 |
| 1712961000 | 38.4 | -3.7 | -8.79 | 41.66 | 41.66 | 37 | 5234 |
| 1712874600 | 42.1021 | -0.07 | -0.17 | 42.1722 | 42.34 | 41.9001 | 5350 |
| 1712788200 | 42.1722 | 0.01 | 0.03 | 41.08 | 42.21 | 41.08 | 4997 |
| 1712701800 | 42.1602 | -2.35 | -5.28 | 43.47 | 43.47 | 41.84 | 8916 |
| 1712615400 | 44.51 | 4.68 | 11.76 | 43.99 | 44.51 | 43.59 | 28185 |
| 1712356200 | 39.8262 | -0.61 | -1.52 | 39.03 | 40.04 | 39.03 | 5059 |
| 1712269800 | 40.44 | 0.57 | 1.44 | 40.5 | 41.27 | 40.44 | 5049 |
| 1712183400 | 39.8656 | 0.52 | 1.31 | 39.55 | 40.3699 | 39.55 | 2048 |
| 1712097000 | 39.35 | -2.52 | -6.02 | 39.22 | 39.75 | 38.88 | 9590 |
| 1712010600 | 41.869 | -1.09 | -2.54 | 42.89 | 42.89 | 41.4 | 4560 |
| 1711665000 | 42.96 | 0.99 | 2.36 | 43.12 | 43.1911 | 42.79 | 8599 |
| 1711578600 | 41.9712 | -1.03 | -2.40 | 43.9 | 43.9 | 41.9712 | 1419 |
| 1711492200 | 43.0031 | -0.99 | -2.25 | 44.04 | 44.04 | 42.86 | 9053 |
| 1711405800 | 43.9937 | 3.44 | 8.49 | 41.57 | 43.9937 | 41.57 | 3148 |
| 1711146600 | 40.55 | -1.31 | -3.12 | 41.32 | 41.32 | 40.04 | 8945 |
| 1711060200 | 41.8567 | 0.78 | 1.89 | 43.07 | 43.32 | 41.47 | 38384 |
| 1710973800 | 41.0784 | 0.5 | 1.23 | 40.7 | 41.264 | 39.83 | 7187 |
| 1710887400 | 40.58 | -1.74 | -4.12 | 40.12 | 40.605 | 39.421 | 7431 |
| 1710801000 | 42.324 | -2.62 | -5.82 | 43.65 | 43.65 | 42.324 | 15168 |
| 1710541800 | 44.94 | -1.06 | -2.30 | 44.99 | 45.28 | 44.68 | 6219 |
| 1710455400 | 46 | -2.77 | -5.68 | 48.16 | 48.16 | 45.635 | 9545 |
| 1710369000 | 48.7682 | 0.19 | 0.39 | 49.05 | 49.05 | 48.09 | 8333 |
| 1710282600 | 48.58 | -0.75 | -1.51 | 49.21 | 49.2108 | 47.3626 | 9158 |
| 1710196200 | 49.327 | 1.03 | 2.13 | 49.58 | 49.75 | 49.1217 | 11949 |
| 1709940600 | 48.3 | 0.23 | 0.48 | 48.56 | 48.73 | 46.91 | 7627 |
| 1709854200 | 48.07 | 0.77 | 1.63 | 46.85 | 48.09 | 46.4661 | 20143 |
| 1709767800 | 47.3003 | 5.63 | 13.50 | 46.79 | 47.575 | 46.0077 | 44333 |
| 1709681400 | 41.673 | -2.25 | -5.12 | 46.35 | 46.8431 | 40.47 | 81570 |
| 1709595000 | 43.92 | 1.58 | 3.73 | 42.74 | 44.11 | 42.74 | 31733 |
| 1709335800 | 42.34 | 0.6 | 1.44 | 42.53 | 42.53 | 41.55 | 18468 |
| 1709249400 | 41.7399 | 1.41 | 3.49 | 42.61 | 42.775 | 41.05 | 25543 |
| 1709163000 | 40.3316 | 0.51 | 1.28 | 40.825 | 42.29 | 39.17 | 21764 |
| 1709076600 | 39.8207 | 0.71 | 1.82 | 39.99 | 40.12 | 39.6 | 15490 |
| 1708990200 | 39.11 | 2.88 | 7.94 | 37.64 | 39.25 | 37.64 | 21909 |
| 1708731000 | 36.2336 | -0.71 | -1.91 | 36.31 | 36.33 | 36 | 5529 |
| 1708644600 | 36.94 | 1.26 | 3.53 | 36.25 | 36.94 | 36.25 | 5215 |
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
