We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.900090009001 | 44.44 | 47.6573 | 43.77 | 217123 | 46.37877225 | SP |
| 4 | 6.05 | 15.9252434851 | 37.99 | 47.6573 | 34.73 | 228836 | 40.80423506 | SP |
| 12 | 5.62 | 14.6277980219 | 38.42 | 47.6573 | 33.85 | 235028 | 38.93627 | SP |
| 26 | -24.96 | -36.1739130435 | 69 | 72.19 | 33.25 | 261563 | 43.6744951 | SP |
| 52 | -5.1 | -10.3785103785 | 49.14 | 72.19 | 33.25 | 255526 | 47.80983944 | SP |
| 156 | 37.63 | 587.051482059 | 6.41 | 84.94 | 4.045 | 340696 | 44.58567152 | SP |
| 260 | 36.52 | 485.638297872 | 7.52 | 84.94 | 4.045 | 273499 | 37.63144574 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 45.3 | -1.19 | -2.56 | 45.86 | 46.88 | 45.07 | 157935 |
| 1713565800 | 46.49 | -0.53 | -1.13 | 46.92 | 47.02 | 45.8 | 186147 |
| 1713479400 | 47.02 | 0.07 | 0.15 | 46.52 | 47.6573 | 46.1502 | 185935 |
| 1713393000 | 46.95 | 1.08 | 2.35 | 46.3 | 46.95 | 45.5801 | 289923 |
| 1713306600 | 45.87 | 2.03 | 4.63 | 44.44 | 46.2085 | 44.15 | 265674 |
| 1713220200 | 43.84 | 2.19 | 5.26 | 40.74 | 44.5899 | 40.73 | 360876 |
| 1712961000 | 41.65 | 1.32 | 3.27 | 40.98 | 42 | 40.73 | 195993 |
| 1712874600 | 40.33 | 0.13 | 0.32 | 39.8 | 41.27 | 39.3904 | 262756 |
| 1712788200 | 40.2 | 4.26 | 11.85 | 38.83 | 41 | 38.83 | 622633 |
| 1712701800 | 35.94 | -1.36 | -3.65 | 36.83 | 37.07 | 35.916 | 214807 |
| 1712615400 | 37.3 | -1.03 | -2.69 | 37.96 | 38.17 | 37.25 | 115655 |
| 1712356200 | 38.33 | -0.69 | -1.77 | 39.05 | 39.5145 | 37.97 | 140460 |
| 1712269800 | 39.02 | 0.95 | 2.50 | 36.93 | 39.3 | 36.55 | 205627 |
| 1712183400 | 38.07 | -0.05 | -0.13 | 38.2 | 38.8 | 37.81 | 128305 |
| 1712097000 | 38.12 | 1.23 | 3.33 | 37.64 | 38.45 | 37.625 | 178731 |
| 1712010600 | 36.89 | 1.89 | 5.40 | 34.73 | 36.9996 | 34.73 | 233793 |
| 1711665000 | 35 | -0.63 | -1.77 | 35.25 | 35.4265 | 34.78 | 209639 |
| 1711578600 | 35.63 | -2.95 | -7.65 | 37.66 | 37.66 | 35.63 | 274943 |
| 1711492200 | 38.58 | 0.49 | 1.29 | 37.99 | 38.58 | 37.76 | 118059 |
| 1711405800 | 38.09 | 0.56 | 1.49 | 37.74 | 38.1 | 37.1 | 133611 |
| 1711146600 | 37.53 | 1.26 | 3.47 | 36.2 | 37.67 | 36.06 | 107409 |
| 1711060200 | 36.27 | -0.32 | -0.87 | 36.09 | 36.9 | 35.65 | 200994 |
| 1710973800 | 36.59 | -0.59 | -1.59 | 37.84 | 38.39 | 36.3725 | 246533 |
| 1710887400 | 37.18 | -0.22 | -0.59 | 37.11 | 37.82 | 36.6701 | 125945 |
| 1710801000 | 37.4 | -0.05 | -0.13 | 37 | 37.58 | 36.75 | 148707 |
| 1710541800 | 37.45 | 0.08 | 0.21 | 38.23 | 38.36 | 37.1412 | 201201 |
| 1710455400 | 37.37 | 1.61 | 4.50 | 35.99 | 38.2304 | 35.99 | 339340 |
| 1710369000 | 35.76 | 0.61 | 1.74 | 35 | 36 | 34.7 | 207287 |
| 1710282600 | 35.15 | 0.34 | 0.98 | 34.68 | 35.949 | 34.65 | 266495 |
| 1710196200 | 34.81 | 0.55 | 1.61 | 34.35 | 35.25 | 33.85 | 174979 |
| 1709940600 | 34.26 | -1.17 | -3.30 | 35.06 | 35.06 | 34.01 | 300904 |
| 1709854200 | 35.43 | 0.01 | 0.03 | 34.83 | 36.01 | 34.7 | 163944 |
| 1709767800 | 35.42 | -0.53 | -1.47 | 35.35 | 35.99 | 35.03 | 166661 |
| 1709681400 | 35.95 | 1.26 | 3.63 | 35 | 36.43 | 34.4118 | 279679 |
| 1709595000 | 34.69 | -1.2 | -3.34 | 36.1 | 36.85 | 34.61 | 319818 |
| 1709335800 | 35.89 | -1.28 | -3.44 | 37.01 | 38.5 | 35.77 | 260548 |
| 1709249400 | 37.17 | -0.78 | -2.06 | 37.02 | 37.52 | 36.43 | 300408 |
| 1709163000 | 37.95 | -1.52 | -3.85 | 40 | 40.16 | 37.42 | 258639 |
| 1709076600 | 39.47 | -0.01 | -0.03 | 38.88 | 39.79 | 38.39 | 179972 |
| 1708990200 | 39.48 | 1.27 | 3.32 | 38.37 | 39.66 | 37.9001 | 181820 |
| 1708731000 | 38.21 | -0.04 | -0.10 | 37.98 | 38.5 | 37.58 | 107456 |
| 1708644600 | 38.25 | -0.3 | -0.78 | 38.14 | 38.56 | 37.62 | 230343 |
| 1708558200 | 38.55 | -0.76 | -1.93 | 38.77 | 39.38 | 38.3801 | 229839 |
| 1708471800 | 39.31 | 0.12 | 0.31 | 39.63 | 40.32 | 38.77 | 186142 |
| 1708126200 | 39.19 | 1.27 | 3.35 | 39.36 | 39.95 | 38.55 | 242141 |
| 1708039800 | 37.92 | -2.88 | -7.06 | 39.7 | 39.72 | 37.82 | 278724 |
| 1707953400 | 40.8 | -0.84 | -2.02 | 41.14 | 41.8999 | 40.13 | 252622 |
| 1707867000 | 41.64 | 2.18 | 5.52 | 41.76 | 43.2234 | 41.63 | 361748 |
| 1707780600 | 39.46 | 0.38 | 0.97 | 38.65 | 39.66 | 38.2609 | 215879 |
| 1707521400 | 39.08 | -0.29 | -0.74 | 39.17 | 40.45 | 39 | 210140 |
| 1707435000 | 39.37 | -0.61 | -1.53 | 40.61 | 40.61 | 39.0601 | 275767 |
| 1707348600 | 39.98 | 0.12 | 0.30 | 39.66 | 40.6514 | 39.28 | 246542 |
| 1707262200 | 39.86 | -1.86 | -4.46 | 41.38 | 41.93 | 39.7 | 346239 |
| 1707175800 | 41.72 | 2.3 | 5.83 | 40.76 | 42.1399 | 40.76 | 350049 |
| 1706916600 | 39.42 | 1.47 | 3.87 | 38.97 | 41.3128 | 38.65 | 427896 |
| 1706830200 | 37.95 | -2.03 | -5.08 | 40.28 | 40.768 | 37.88 | 274906 |
| 1706743800 | 39.98 | 0.92 | 2.36 | 38.77 | 40.2699 | 37.672 | 315526 |
| 1706657400 | 39.06 | 1 | 2.63 | 38.42 | 39.3 | 38.12 | 166861 |
| 1706571000 | 38.06 | -0.77 | -1.98 | 38.72 | 39.16 | 37.8806 | 247038 |
| 1706311800 | 38.83 | 0.5 | 1.30 | 38.33 | 39.085 | 37.9828 | 162234 |
| 1706225400 | 38.33 | -1.49 | -3.74 | 38.5 | 38.9 | 37.8033 | 271464 |
| 1706139000 | 39.82 | 1.58 | 4.13 | 37.18 | 39.95 | 37.1045 | 342244 |
| 1706052600 | 38.24 | 0.55 | 1.46 | 37.16 | 38.67 | 36.9 | 241339 |
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
