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 | 2.7 | 6.16860863605 | 43.77 | 46.8 | 42.95 | 2913468 | 45.02021839 | CS |
| 4 | 7.51 | 19.2761806982 | 38.96 | 46.8 | 38.5746 | 3539928 | 43.21357562 | CS |
| 12 | 12.79 | 37.9750593824 | 33.68 | 46.8 | 31.77 | 3175351 | 38.60841218 | CS |
| 26 | 17.49 | 60.3519668737 | 28.98 | 46.8 | 28.1 | 3166919 | 36.11430196 | CS |
| 52 | 19.31 | 71.0972017673 | 27.16 | 46.8 | 21.72 | 2522065 | 32.3747146 | CS |
| 156 | 36.59 | 370.344129555 | 9.88 | 46.8 | 6.55 | 2226357 | 25.62457145 | CS |
| 260 | 14.41 | 44.946974423 | 32.06 | 73.5 | 4.98 | 1931124 | 26.07246676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 46.47 | 0.2 | 0.43 | 45.98 | 46.76 | 45.7291 | 2187980 |
| 1752186900 | 46.27 | 0.29 | 0.63 | 46.09 | 46.8 | 45.93 | 2465695 |
| 1752100500 | 45.98 | 2.79 | 6.46 | 44.255 | 46.4299 | 43.91 | 4640561 |
| 1752014100 | 43.19 | -0.31 | -0.71 | 43.68 | 44.03 | 43.15 | 2006885 |
| 1751927700 | 43.5 | -0.49 | -1.11 | 43.77 | 43.77 | 42.95 | 2469366 |
| 1751576640 | 43.99 | 1.16 | 2.71 | 42.63 | 44.07 | 42.285 | 2459721 |
| 1751495700 | 42.83 | 0.05 | 0.12 | 42.42 | 43.155 | 42.12 | 2641700 |
| 1751409300 | 42.78 | -0.4 | -0.93 | 43 | 43.04 | 41.8 | 2782200 |
| 1751322900 | 43.18 | -1.68 | -3.74 | 45.13 | 45.23 | 42.94 | 5435621 |
| 1751063700 | 44.86 | -0.26 | -0.58 | 45.18 | 45.48 | 44.2001 | 8529267 |
| 1750977300 | 45.12 | 0.74 | 1.67 | 44.95 | 45.13 | 43.78 | 2598826 |
| 1750890900 | 44.38 | -0.07 | -0.16 | 44.78 | 45.18 | 43.48 | 3185836 |
| 1750804500 | 44.45 | 2.28 | 5.39 | 42.59 | 44.75 | 42.29 | 3815163 |
| 1750718100 | 42.175 | 0.45 | 1.07 | 41.32 | 42.2 | 41.3 | 2589707 |
| 1750458900 | 41.73 | 1.73 | 4.32 | 40.41 | 41.935 | 40.19 | 5525696 |
| 1750286100 | 40 | -0.07 | -0.17 | 40.34 | 41.71 | 39.65 | 3259017 |
| 1750199700 | 40.07 | -1.07 | -2.60 | 41.07 | 41.12 | 39.9 | 3680221 |
| 1750113300 | 41.14 | 1.36 | 3.42 | 39.95 | 41.355 | 39.65 | 2884333 |
| 1749854100 | 39.78 | 0.13 | 0.33 | 38.96 | 39.815 | 38.5746 | 2644768 |
| 1749767700 | 39.65 | 0.6 | 1.54 | 39 | 39.97 | 38.76 | 1738783 |
| 1749681300 | 39.05 | -1.04 | -2.59 | 40.1 | 40.38 | 39 | 2231737 |
| 1749594900 | 40.09 | 1.06 | 2.72 | 39.1 | 40.4 | 39.1 | 2708755 |
| 1749508500 | 39.03 | 0.41 | 1.06 | 39.46 | 39.85 | 38.69 | 2993224 |
| 1749249300 | 38.62 | 0.28 | 0.73 | 38.91 | 39.67 | 38.265 | 2682540 |
| 1749162900 | 38.34 | 0.32 | 0.84 | 38.07 | 38.74 | 37.69 | 2261121 |
| 1749076500 | 38.02 | 0.5 | 1.33 | 37.74 | 39.11 | 37.57 | 3503169 |
| 1748990100 | 37.52 | 2.06 | 5.81 | 35.49 | 37.87 | 35.145 | 3122396 |
| 1748903700 | 35.46 | 1.21 | 3.53 | 34.52 | 35.52 | 34.1303 | 2328708 |
| 1748644500 | 34.25 | 0.88 | 2.64 | 33.09 | 34.73 | 32.369999 | 2963286 |
| 1748558100 | 33.369999 | 1.11 | 3.44 | 32.56 | 33.39 | 31.77 | 2623254 |
| 1748471700 | 32.259999 | -0.84 | -2.54 | 33.14 | 33.4 | 32.159999 | 2474541 |
| 1748385300 | 33.1 | -0.24 | -0.72 | 33.93 | 33.93 | 32.97 | 1573474 |
| 1748039700 | 33.34 | 0.37 | 1.12 | 32.479999 | 33.424999 | 32.299999 | 2047183 |
| 1747953300 | 32.97 | 0.13 | 0.40 | 32.72 | 33.25 | 32.392 | 1353262 |
| 1747866900 | 32.84 | -0.87 | -2.58 | 33.36 | 33.68 | 32.509999 | 1674679 |
| 1747780500 | 33.71 | 0.02 | 0.06 | 33.46 | 34.435 | 33.03 | 2230185 |
| 1747694100 | 33.69 | -0.15 | -0.44 | 33.43 | 33.8999 | 32.695 | 2385755 |
| 1747434900 | 33.84 | 0.1 | 0.30 | 33.82 | 34.1599 | 33.57 | 2630364 |
| 1747348500 | 33.74 | 0.08 | 0.24 | 33.74 | 34.015 | 33.24 | 2199142 |
| 1747262100 | 33.66 | 0.4 | 1.20 | 33.33 | 34.05 | 32.9 | 3140534 |
| 1747175700 | 33.259999 | -2.42 | -6.78 | 34.725 | 34.84 | 33.21 | 6473932 |
| 1747089300 | 35.68 | 1.51 | 4.42 | 34.535 | 36.11 | 34.26 | 3229325 |
| 1746830100 | 34.17 | -0.68 | -1.95 | 35.43 | 35.6 | 34.15 | 1788985 |
| 1746743700 | 34.85 | -0.97 | -2.71 | 35.625 | 35.75 | 33.92 | 5694390 |
| 1746657300 | 35.82 | -1.12 | -3.03 | 36.94 | 37.025 | 35.44 | 3727903 |
| 1746570900 | 36.94 | -1.28 | -3.35 | 37.84 | 38.005 | 36.21 | 4392975 |
| 1746484500 | 38.22 | -0.35 | -0.91 | 38.73 | 38.73 | 37.76 | 2143822 |
| 1746225300 | 38.57 | 0.17 | 0.44 | 38.85 | 39.1599 | 38.12 | 3168030 |
| 1746138900 | 38.4 | 0.04 | 0.10 | 38.29 | 38.615 | 36.85 | 4761330 |
| 1746052500 | 38.36 | 1.94 | 5.33 | 38.61 | 39.54 | 37.24 | 10768511 |
| 1745966100 | 36.42 | 0.53 | 1.48 | 36.05 | 37.05 | 35.67 | 4463331 |
| 1745879700 | 35.89 | -0.42 | -1.14 | 36.45 | 36.9 | 34.67 | 3294628 |
| 1745620500 | 36.305 | 0.34 | 0.96 | 35.2 | 36.35 | 35.13 | 1287722 |
| 1745534100 | 35.96 | 0.73 | 2.07 | 35.14 | 35.99 | 34.71 | 1536711 |
| 1745447700 | 35.23 | 1.05 | 3.07 | 35.3 | 36.11 | 34.92 | 3292398 |
| 1745361300 | 34.18 | 0.67 | 2.00 | 34.17 | 34.52 | 33.549999 | 1644213 |
| 1745274900 | 33.509999 | -0.36 | -1.06 | 33.68 | 34.29 | 33.21 | 1498928 |
| 1744929300 | 33.87 | 0.02 | 0.06 | 33.54 | 34.3 | 33.369999 | 1480929 |
| 1744842900 | 33.85 | -0.39 | -1.14 | 34.24 | 34.49 | 33.1 | 2438683 |
| 1744756500 | 34.24 | -0.61 | -1.75 | 34.58 | 35.1588 | 33.84 | 1644944 |
| 1744670100 | 34.85 | 0.94 | 2.77 | 34.35 | 35.03 | 33.5827 | 1854984 |
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
