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 | 0 | 43.15 | 43.33 | 42.495 | 4787863 | 43.03866787 | CS |
| 4 | 0.38 | 0.888473228899 | 42.77 | 44.05 | 42.1815 | 5811759 | 42.96054192 | CS |
| 12 | -3.74 | -7.97611431009 | 46.89 | 47.925 | 41.705 | 6733278 | 44.17964918 | CS |
| 26 | 5.1 | 13.4034165572 | 38.05 | 48.11 | 37.125 | 7784805 | 43.60231855 | CS |
| 52 | 9.06 | 26.5767087122 | 34.09 | 48.11 | 34.09 | 7091796 | 41.1687298 | CS |
| 156 | -1.085 | -2.45280886176 | 44.235 | 48.11 | 33.345 | 6967302 | 40.09560249 | CS |
| 260 | 6.24 | 16.9059875373 | 36.91 | 58.21 | 33.345 | 6571051 | 42.00151944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 43 | -0.17 | -0.39 | 42.85 | 43.14 | 42.495 | 6406836 |
| 1751927700 | 43.17 | 0.04 | 0.09 | 43.175 | 43.23 | 42.95 | 4014508 |
| 1751576640 | 43.13 | 0.21 | 0.49 | 42.92 | 43.33 | 42.89 | 3602323 |
| 1751495700 | 42.92 | -0.49 | -1.13 | 43.15 | 43.32 | 42.54 | 5127783 |
| 1751409300 | 43.41 | -0.01 | -0.02 | 43.9 | 44.05 | 43.235 | 7123200 |
| 1751322900 | 43.42 | 0.51 | 1.19 | 42.69 | 43.46 | 42.67 | 7069532 |
| 1751063700 | 42.91 | 0.4 | 0.94 | 42.6 | 43.09 | 42.39 | 7322618 |
| 1750977300 | 42.51 | 0.22 | 0.52 | 42.41 | 42.71 | 42.23 | 4543451 |
| 1750890900 | 42.29 | -0.81 | -1.88 | 42.92 | 42.94 | 42.23 | 4607409 |
| 1750804500 | 43.1 | -0.1 | -0.23 | 43.05 | 43.3 | 42.86 | 4835527 |
| 1750718100 | 43.2 | 0.6 | 1.41 | 42.9 | 43.29 | 42.76 | 5131453 |
| 1750458900 | 42.6 | 0.23 | 0.54 | 42.52 | 42.87 | 42.3301 | 12634955 |
| 1750286100 | 42.37 | -0.02 | -0.05 | 42.51 | 42.55 | 42.1815 | 4343133 |
| 1750199700 | 42.39 | -0.29 | -0.68 | 42.75 | 42.75 | 42.26 | 3676732 |
| 1750113300 | 42.68 | -0.57 | -1.32 | 43.25 | 43.49 | 42.441 | 4775615 |
| 1749854100 | 43.25 | -0.39 | -0.89 | 43.57 | 43.69 | 43.135 | 5163818 |
| 1749767700 | 43.64 | 0.76 | 1.77 | 43.03 | 43.74 | 43 | 7719532 |
| 1749681300 | 42.88 | -0.04 | -0.09 | 42.77 | 43.04 | 42.56 | 6513240 |
| 1749594900 | 42.92 | 0.72 | 1.71 | 42.28 | 42.92 | 42.145 | 6366108 |
| 1749508500 | 42.2 | -0.42 | -0.99 | 42.4 | 42.68 | 42.11 | 8030808 |
| 1749249300 | 42.62 | -0.24 | -0.56 | 42.95 | 43.03 | 42.36 | 7264652 |
| 1749162900 | 42.86 | 0.11 | 0.26 | 42.75 | 43.085 | 42.49 | 5804447 |
| 1749076500 | 42.75 | -0.71 | -1.63 | 43.46 | 43.52 | 42.73 | 5537374 |
| 1748990100 | 43.46 | -0.33 | -0.75 | 43.79 | 43.89 | 42.9 | 7448066 |
| 1748903700 | 43.79 | -0.03 | -0.07 | 43.58 | 43.81 | 43.27 | 4312957 |
| 1748644500 | 43.82 | 0.12 | 0.27 | 43.81 | 43.98 | 43.48 | 20948232 |
| 1748558100 | 43.7 | 0.42 | 0.97 | 43.12 | 43.83 | 43.01 | 5312383 |
| 1748471700 | 43.28 | -0.63 | -1.43 | 43.73 | 43.84 | 43.1 | 4358764 |
| 1748385300 | 43.91 | 0.24 | 0.55 | 43.83 | 44.15 | 43.525 | 8395476 |
| 1748039700 | 43.67 | 0.25 | 0.58 | 43.9 | 43.9 | 42.99 | 9679455 |
| 1747953300 | 43.42 | -0.77 | -1.74 | 44.14 | 44.17 | 43.17 | 6789229 |
| 1747866900 | 44.19 | -0.07 | -0.16 | 44.14 | 44.47 | 44.01 | 6893474 |
| 1747780500 | 44.26 | -0.13 | -0.29 | 44.31 | 44.62 | 44.225 | 6025801 |
| 1747694100 | 44.39 | 0.3 | 0.68 | 43.88 | 44.43 | 43.66 | 6425496 |
| 1747434900 | 44.09 | 0.66 | 1.52 | 43.1 | 44.12 | 43.02 | 7843146 |
| 1747348500 | 43.43 | 1.18 | 2.79 | 42.63 | 43.54 | 42.5034 | 8463371 |
| 1747262100 | 42.25 | -0.72 | -1.68 | 42.67 | 42.7199 | 41.705 | 12272974 |
| 1747175700 | 42.97 | -0.64 | -1.47 | 43.59 | 43.77 | 42.905 | 9604229 |
| 1747089300 | 43.61 | -1.6 | -3.54 | 44.31 | 44.5 | 43.34 | 9910907 |
| 1746830100 | 45.21 | 0.11 | 0.24 | 45.18 | 45.325 | 44.8 | 4695267 |
| 1746743700 | 45.1 | -1.24 | -2.68 | 46.11 | 46.32 | 45.03 | 6328844 |
| 1746657300 | 46.34 | 0.05 | 0.11 | 46.48 | 46.735 | 46.16 | 6131334 |
| 1746570900 | 46.29 | 0.29 | 0.63 | 45.97 | 46.61 | 45.87 | 6445964 |
| 1746484500 | 46 | -0.48 | -1.03 | 46.4 | 46.48 | 45.5595 | 3902739 |
| 1746225300 | 46.48 | -0.12 | -0.26 | 46.91 | 46.95 | 46.08 | 5878260 |
| 1746138900 | 46.6 | -0.3 | -0.64 | 46.63 | 47.13 | 46.49 | 5628601 |
| 1746052500 | 46.9 | 0.05 | 0.11 | 47.05 | 47.25 | 46.11 | 7502226 |
| 1745966100 | 46.85 | 0.37 | 0.80 | 46.46 | 46.915 | 46.24 | 4245129 |
| 1745879700 | 46.48 | 0.26 | 0.56 | 46.38 | 46.635 | 45.83 | 7142418 |
| 1745620500 | 46.22 | -0.11 | -0.24 | 46.33 | 46.395 | 45.9 | 6270034 |
| 1745534100 | 46.33 | -0.47 | -1.00 | 46.64 | 46.735 | 46.24 | 6241442 |
| 1745447700 | 46.8 | -0.57 | -1.20 | 46.94 | 47.1 | 46.245 | 8328659 |
| 1745361300 | 47.37 | 1.14 | 2.47 | 46.75 | 47.525 | 46.585 | 7382340 |
| 1745274900 | 46.23 | -1.03 | -2.18 | 47.48 | 47.48 | 45.71 | 6867655 |
| 1744929300 | 47.26 | 0.75 | 1.61 | 46.88 | 47.925 | 46.72 | 7496268 |
| 1744842900 | 46.51 | -0.23 | -0.49 | 46.89 | 47.49 | 46.33 | 8354158 |
| 1744756500 | 46.74 | -0.12 | -0.26 | 46.53 | 47.09 | 46.43 | 7444909 |
| 1744670100 | 46.86 | 0.86 | 1.87 | 45.83 | 46.995 | 45.695 | 8091528 |
| 1744410900 | 46 | 0.88 | 1.95 | 45.21 | 46.19 | 44.69 | 9451250 |
| 1744324500 | 45.12 | 0.82 | 1.85 | 44.33 | 45.6 | 44.23 | 13450191 |
| 1744238100 | 44.3 | -0.19 | -0.43 | 44.05 | 45.18 | 42.85 | 20036242 |
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
