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 | 0.145 | 0.351770984959 | 41.22 | 44.31 | 39.15 | 7809425 | 42.01875905 | CS |
| 4 | -3.025 | -6.81459788241 | 44.39 | 47.74 | 39.15 | 9079109 | 43.47848812 | CS |
| 12 | -0.625 | -1.48844963086 | 41.99 | 49.57 | 39.15 | 11114033 | 43.61611233 | CS |
| 26 | 13.315 | 47.4688057041 | 28.05 | 49.57 | 26.69 | 12266807 | 39.29353109 | CS |
| 52 | 19.365 | 88.0227272727 | 22 | 49.57 | 21.07 | 11891477 | 33.59286785 | CS |
| 156 | -16.375 | -28.3598891583 | 57.74 | 64.58 | 9.7701 | 16072931 | 26.94442228 | CS |
| 260 | 31.565 | 322.091836735 | 9.8 | 74.38 | 9.76 | 14592421 | 32.55974011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 41.56 | -1.22 | -2.85 | 42.52 | 42.87 | 41.54 | 6765239 |
| 1714430100 | 42.78 | -0.35 | -0.81 | 43.71 | 44.31 | 42.3 | 9569692 |
| 1714170900 | 43.13 | 2.04 | 4.96 | 41.2 | 43.19 | 41.03 | 9077028 |
| 1714084500 | 41.09 | 0.24 | 0.59 | 39.765 | 41.36 | 39.04 | 7680521 |
| 1713998100 | 40.85 | -0.36 | -0.87 | 41.22 | 42.23 | 40.695 | 6684209 |
| 1713911700 | 41.21 | 0.66 | 1.63 | 41.06 | 41.85 | 40.87 | 7076002 |
| 1713825300 | 40.55 | -0.13 | -0.32 | 40.97 | 41.4754 | 40.4699 | 8180921 |
| 1713566100 | 40.68 | -0.96 | -2.31 | 41.38 | 42.465 | 40.225 | 11767046 |
| 1713479700 | 41.64 | -0.57 | -1.35 | 42.33 | 42.53 | 41.3 | 10899687 |
| 1713393300 | 42.21 | -2.73 | -6.07 | 45.07 | 45.69 | 42.12 | 13363112 |
| 1713306900 | 44.94 | 1.22 | 2.79 | 44.4 | 45.47 | 43.635 | 10613117 |
| 1713220500 | 43.72 | -0.5 | -1.13 | 44.76 | 45.4499 | 43.33 | 7465934 |
| 1712961300 | 44.22 | -1.22 | -2.68 | 44.64 | 45.045 | 44.07 | 6669324 |
| 1712874900 | 45.44 | 0.46 | 1.02 | 44.92 | 45.77 | 44.1502 | 5140737 |
| 1712788500 | 44.98 | -0.56 | -1.23 | 44.47 | 45.925 | 44.47 | 7640503 |
| 1712702100 | 45.54 | 0.03 | 0.07 | 45.41 | 45.645 | 44.48 | 7167917 |
| 1712615700 | 45.51 | -1.69 | -3.58 | 47.2 | 47.44 | 45.215 | 10133717 |
| 1712356500 | 47.2 | 1.83 | 4.03 | 45.31 | 47.3419 | 45.0532 | 12982829 |
| 1712270100 | 45.37 | 0.61 | 1.36 | 45.32 | 47.74 | 45.28 | 16468663 |
| 1712183700 | 44.76 | 0.05 | 0.11 | 44.39 | 45.19 | 44.15 | 8253166 |
| 1712097300 | 44.71 | -0.23 | -0.51 | 44 | 44.8495 | 43.56 | 10395420 |
| 1712010900 | 44.94 | -0.47 | -1.04 | 45.38 | 45.525 | 44.055 | 9035729 |
| 1711665300 | 45.41 | 0.06 | 0.13 | 45.98 | 46.27 | 44.76 | 11650629 |
| 1711578900 | 45.35 | -3.33 | -6.84 | 49.23 | 49.57 | 44.41 | 30404357 |
| 1711492500 | 48.68 | 1.36 | 2.87 | 48.23 | 49.265 | 48.12 | 9743689 |
| 1711406100 | 47.32 | 0.12 | 0.25 | 46.96 | 47.64 | 46.32 | 7816956 |
| 1711146900 | 47.2 | -0.75 | -1.56 | 47.71 | 48.58 | 47.1237 | 9604292 |
| 1711060500 | 47.95 | 1.68 | 3.63 | 46.75 | 48.9 | 46.4 | 15282531 |
| 1710974100 | 46.27 | 2.49 | 5.69 | 44 | 46.31 | 44.171 | 16141668 |
| 1710887700 | 43.78 | 0.26 | 0.60 | 43.21 | 43.82 | 42.12 | 9013842 |
| 1710801300 | 43.52 | 1.74 | 4.16 | 42.14 | 43.8299 | 41.87 | 12004647 |
| 1710542100 | 41.78 | -0.33 | -0.78 | 41.67 | 42.57 | 41.59 | 8660843 |
| 1710455700 | 42.11 | -0.13 | -0.31 | 42.1 | 42.5 | 41.4 | 6403412 |
| 1710369300 | 42.24 | -0.1 | -0.24 | 42.34 | 43.68 | 42.19 | 8338097 |
| 1710282900 | 42.34 | 0.72 | 1.73 | 41.78 | 42.52 | 41.51 | 8386379 |
| 1710196500 | 41.62 | -0.12 | -0.29 | 41.41 | 42.19 | 40.56 | 7365178 |
| 1709940900 | 41.74 | -0.84 | -1.97 | 42.69 | 43.68 | 41.52 | 10323213 |
| 1709854500 | 42.58 | 0.95 | 2.28 | 42.06 | 43.1099 | 41.675 | 7884729 |
| 1709768100 | 41.63 | -0.99 | -2.32 | 43.28 | 43.55 | 41.57 | 7780424 |
| 1709681700 | 42.62 | -2.25 | -5.01 | 44.38 | 44.45 | 42.16 | 9284022 |
| 1709595300 | 44.87 | 1.34 | 3.08 | 43.5 | 45.245 | 43.03 | 13633637 |
| 1709336100 | 43.53 | 0.21 | 0.48 | 43.43 | 43.65 | 42.72 | 6382649 |
| 1709249700 | 43.32 | 0.99 | 2.34 | 42.81 | 43.6 | 42.355 | 9660115 |
| 1709163300 | 42.33 | 0.85 | 2.05 | 41.1 | 42.61 | 41.07 | 8172441 |
| 1709076900 | 41.48 | 1.13 | 2.80 | 40.79 | 42.38 | 40.7054 | 10007144 |
| 1708990500 | 40.35 | -0.93 | -2.25 | 41.14 | 41.34 | 40.29 | 10019371 |
| 1708731300 | 41.28 | 0.44 | 1.08 | 41.95 | 42.6 | 41.04 | 15678431 |
| 1708644900 | 40.84 | 0.09 | 0.22 | 42 | 42.35 | 40.07 | 12681118 |
| 1708558500 | 40.75 | -0.57 | -1.38 | 41.05 | 41.585 | 40.42 | 12350271 |
| 1708472100 | 41.32 | -3.25 | -7.29 | 43.95 | 44.12 | 40.95 | 18759577 |
| 1708126500 | 44.57 | 0.11 | 0.25 | 42 | 45.6056 | 41.8 | 33977764 |
| 1708040100 | 44.46 | 0.58 | 1.32 | 44.28 | 44.945 | 43.71 | 23362566 |
| 1707953700 | 43.88 | 1.19 | 2.79 | 43.19 | 44 | 42.85 | 10610096 |
| 1707867300 | 42.69 | -0.92 | -2.11 | 42 | 43.43 | 41.25 | 13070313 |
| 1707780900 | 43.61 | 0.23 | 0.53 | 42.14 | 43.77 | 41.29 | 15506160 |
| 1707521700 | 43.38 | 0.57 | 1.33 | 42.93 | 44.0399 | 42.78 | 15659649 |
| 1707435300 | 42.81 | 0.21 | 0.49 | 42.92 | 43.4599 | 42.605 | 10769045 |
| 1707348900 | 42.6 | 0.86 | 2.06 | 41.99 | 42.635 | 41.53 | 8995517 |
| 1707262500 | 41.74 | -0.21 | -0.50 | 42.16 | 42.45 | 41.41 | 10623309 |
| 1707176100 | 41.95 | 0.36 | 0.87 | 41.55 | 42.075 | 41.02 | 11132379 |
| 1706916900 | 41.59 | 0.94 | 2.31 | 40.13 | 42.02 | 40.07 | 13370623 |
| 1706830500 | 40.65 | 1.6 | 4.10 | 39.41 | 40.66 | 38.72 | 10883231 |
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
