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 | 0.49 | 1.13242431246 | 43.27 | 44.34 | 42.81 | 5249770 | 43.57678373 | CS |
| 4 | 5.225 | 13.559102115 | 38.535 | 44.34 | 37.86 | 5872089 | 41.18723852 | CS |
| 12 | 9.92 | 29.3144208038 | 33.84 | 44.34 | 32.79 | 4521505 | 39.00428031 | CS |
| 26 | 2.71 | 6.60170523752 | 41.05 | 45.42 | 32.25 | 4913463 | 39.58109862 | CS |
| 52 | 6.33 | 16.9115682608 | 37.43 | 49.07 | 32.25 | 4572260 | 41.23525592 | CS |
| 156 | 10.2 | 30.3933253874 | 33.56 | 49.07 | 22.11 | 5293268 | 33.81791231 | CS |
| 260 | 24.98 | 133.013844515 | 18.78 | 50.64 | 17.97 | 5353245 | 34.6317314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 43.76 | -0.29 | -0.66 | 43.69 | 44.075 | 43.4375 | 4001802 |
| 1752186900 | 44.05 | 0.62 | 1.43 | 43.48 | 44.34 | 43.365 | 7098213 |
| 1752100500 | 43.43 | -0.02 | -0.05 | 43.71 | 43.79 | 43.235 | 6102352 |
| 1752014100 | 43.45 | 0.38 | 0.88 | 43.21 | 43.56 | 43.03 | 3918149 |
| 1751927700 | 43.07 | -0.33 | -0.76 | 43.27 | 43.635 | 42.81 | 3880366 |
| 1751576640 | 43.4 | 0.27 | 0.63 | 43.42 | 43.83 | 43.14 | 4405183 |
| 1751495700 | 43.13 | 0.69 | 1.63 | 42.72 | 43.22 | 42.4164 | 4858940 |
| 1751409300 | 42.44 | 1.31 | 3.19 | 40.8 | 42.565 | 40.63 | 5033455 |
| 1751322900 | 41.13 | -0.38 | -0.92 | 41.34 | 41.57 | 41.065 | 5493235 |
| 1751063700 | 41.51 | 0.06 | 0.14 | 41.54 | 41.61 | 41.045 | 10836422 |
| 1750977300 | 41.45 | 0.77 | 1.89 | 40.95 | 41.495 | 40.77 | 5769233 |
| 1750890900 | 40.68 | 0.09 | 0.22 | 40.61 | 40.81 | 40.3 | 5827117 |
| 1750804500 | 40.59 | 0.44 | 1.10 | 40.33 | 41.195 | 40.33 | 7211988 |
| 1750718100 | 40.15 | 0.81 | 2.06 | 39.17 | 40.235 | 39.09 | 9331498 |
| 1750458900 | 39.34 | 0.56 | 1.44 | 39.24 | 39.405 | 38.91 | 10183607 |
| 1750286100 | 38.78 | 0.67 | 1.76 | 38.11 | 39.105 | 38.1 | 5301259 |
| 1750199700 | 38.11 | -0.21 | -0.55 | 38.215 | 38.47 | 37.88 | 4078472 |
| 1750113300 | 38.32 | 0.34 | 0.90 | 38.345 | 38.52 | 38.02 | 3291163 |
| 1749854100 | 37.98 | -1 | -2.57 | 38.535 | 38.64 | 37.86 | 3076948 |
| 1749767700 | 38.98 | -0.16 | -0.41 | 38.89 | 38.999 | 38.41 | 3128961 |
| 1749681300 | 39.14 | -0.64 | -1.61 | 39.96 | 39.965 | 39.01 | 4027186 |
| 1749594900 | 39.78 | 0.2 | 0.51 | 39.74 | 40.0585 | 39.395 | 5225920 |
| 1749508500 | 39.58 | 0.17 | 0.43 | 39.93 | 39.998 | 39.5205 | 4117341 |
| 1749249300 | 39.41 | 1.11 | 2.90 | 38.795 | 39.475 | 38.79 | 3176083 |
| 1749162900 | 38.3 | -0.15 | -0.39 | 38.5 | 38.62 | 37.98 | 5911153 |
| 1749076500 | 38.45 | -0.44 | -1.13 | 38.81 | 39.0926 | 38.44 | 2191665 |
| 1748990100 | 38.89 | 0.81 | 2.13 | 38 | 38.97 | 37.81 | 4051951 |
| 1748903700 | 38.08 | -0.11 | -0.29 | 38 | 38.165 | 37.285 | 4198818 |
| 1748644500 | 38.19 | -0.13 | -0.34 | 38.14 | 38.325 | 37.79 | 5721312 |
| 1748558100 | 38.32 | 0.5 | 1.32 | 38.035 | 38.33 | 37.77 | 3127176 |
| 1748471700 | 37.82 | -0.32 | -0.84 | 38.09 | 38.29 | 37.79 | 3875333 |
| 1748385300 | 38.14 | 0.94 | 2.53 | 37.75 | 38.14 | 37.37 | 3783310 |
| 1748039700 | 37.2 | -0.31 | -0.83 | 36.84 | 37.375 | 36.64 | 2974975 |
| 1747953300 | 37.51 | -0.08 | -0.21 | 37.53 | 37.8 | 37.295 | 4229776 |
| 1747866900 | 37.59 | -1.48 | -3.79 | 38.93 | 39 | 37.56 | 3980449 |
| 1747780500 | 39.07 | -0.44 | -1.11 | 39.38 | 39.53 | 38.995 | 2541983 |
| 1747694100 | 39.51 | -0.13 | -0.33 | 39.25 | 39.585 | 39.13 | 3203118 |
| 1747434900 | 39.64 | 0.15 | 0.38 | 39.5 | 39.785 | 39.21 | 3128259 |
| 1747348500 | 39.49 | 0.12 | 0.30 | 39.37 | 39.59 | 39.275 | 3706035 |
| 1747262100 | 39.37 | -0.06 | -0.15 | 39.34 | 39.62 | 39.255 | 4171178 |
| 1747175700 | 39.43 | 0.19 | 0.48 | 39.36 | 39.65 | 39.13 | 3456631 |
| 1747089300 | 39.24 | 1.89 | 5.06 | 38.87 | 39.48 | 38.83 | 4780895 |
| 1746830100 | 37.35 | 0.09 | 0.24 | 37.4 | 37.565 | 37.25 | 4425065 |
| 1746743700 | 37.26 | 0.55 | 1.50 | 37.03 | 37.51 | 36.915 | 3829515 |
| 1746657300 | 36.71 | 0.08 | 0.22 | 36.76 | 37.06 | 36.55 | 2532368 |
| 1746570900 | 36.63 | -0.65 | -1.74 | 37.03 | 37.12 | 36.6 | 2672471 |
| 1746484500 | 37.28 | 0.18 | 0.49 | 36.89 | 37.675 | 36.71 | 3295602 |
| 1746225300 | 37.1 | 1.01 | 2.80 | 36.61 | 37.225 | 36.48 | 2677136 |
| 1746138900 | 36.09 | 0.15 | 0.42 | 35.85 | 36.42 | 35.55 | 2876032 |
| 1746052500 | 35.94 | -0.22 | -0.61 | 35.74 | 36.07 | 35.18 | 3583981 |
| 1745966100 | 36.16 | 0.41 | 1.16 | 35.64 | 36.29 | 35.505 | 3618446 |
| 1745879700 | 35.745 | 0.46 | 1.32 | 35.41 | 35.8 | 35.385 | 2642141 |
| 1745620500 | 35.28 | -0.51 | -1.41 | 35.51 | 35.735 | 35.11 | 3221505 |
| 1745534100 | 35.785 | 0.69 | 1.98 | 34.95 | 35.85 | 34.8 | 3563834 |
| 1745447700 | 35.09 | 0.44 | 1.27 | 35.61 | 36.27 | 34.785 | 7411957 |
| 1745361300 | 34.65 | 1.33 | 3.99 | 33.62 | 34.705 | 33.52 | 5471950 |
| 1745274900 | 33.32 | -0.83 | -2.43 | 33.84 | 34.05 | 32.79 | 7173197 |
| 1744929300 | 34.15 | -0.25 | -0.73 | 33.33 | 34.74 | 33.27 | 11341316 |
| 1744842900 | 34.4 | -0.67 | -1.91 | 34.93 | 35.21 | 34.045 | 5988949 |
| 1744756500 | 35.07 | 0.47 | 1.36 | 34.6 | 35.57 | 34.6 | 5289503 |
| 1744670100 | 34.6 | 0.76 | 2.25 | 34.24 | 34.965 | 34.17 | 6802451 |
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
