We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -1.45290581162 | 39.92 | 44.33 | 38.91 | 324986 | 40.90452893 | CS |
| 4 | -6.06 | -13.3480176211 | 45.4 | 45.42 | 38.91 | 208754 | 41.33489022 | CS |
| 12 | -5.64 | -12.5389061805 | 44.98 | 47.71 | 38.91 | 218528 | 43.4489203 | CS |
| 26 | 3.1 | 8.55408388521 | 36.24 | 53.25 | 34.5 | 233889 | 44.40436107 | CS |
| 52 | 2.02 | 5.41264737406 | 37.32 | 53.25 | 28.81 | 251396 | 40.93634564 | CS |
| 156 | -38.66 | -49.5641025641 | 78 | 80.14 | 28.81 | 204521 | 56.28956435 | CS |
| 260 | -16.71 | -29.8126672614 | 56.05 | 80.71 | 20.35 | 277432 | 50.23358778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 39.34 | 0.08 | 0.20 | 39.21 | 40.11 | 38.91 | 153835 |
| 1714084500 | 39.26 | -1.56 | -3.82 | 40.41 | 40.41 | 39.14 | 244373 |
| 1713998100 | 40.82 | 0.27 | 0.67 | 39.26 | 41.23 | 39.07 | 300968 |
| 1713911700 | 40.55 | -1.32 | -3.15 | 44.33 | 44.33 | 39.51 | 420986 |
| 1713825300 | 41.87 | 0.27 | 0.65 | 41.61 | 42.92 | 41.54 | 439005 |
| 1713566100 | 41.6 | 1.48 | 3.69 | 39.92 | 41.705 | 39.91 | 219598 |
| 1713479700 | 40.12 | 0.57 | 1.44 | 39.44 | 40.305 | 39.28 | 224798 |
| 1713393300 | 39.55 | 0.37 | 0.94 | 39.5 | 40.01 | 39.3 | 157634 |
| 1713306900 | 39.18 | -1.15 | -2.85 | 39.85 | 39.975 | 39.17 | 127183 |
| 1713220500 | 40.33 | -0.22 | -0.54 | 40.8 | 41.27 | 39.7 | 178335 |
| 1712961300 | 40.55 | -0.21 | -0.52 | 40.29 | 40.8 | 40.13 | 111517 |
| 1712874900 | 40.76 | 0.03 | 0.07 | 40.88 | 41.115 | 39.95 | 112707 |
| 1712788500 | 40.73 | -2.53 | -5.85 | 41.71 | 41.92 | 40.26 | 238854 |
| 1712702100 | 43.26 | 0.74 | 1.74 | 42.88 | 43.37 | 42.79 | 106201 |
| 1712615700 | 42.52 | 0.16 | 0.38 | 42.73 | 43.09 | 42.48 | 108049 |
| 1712356500 | 42.36 | -0.36 | -0.84 | 42.18 | 42.61 | 42.11 | 131611 |
| 1712270100 | 42.72 | -0.08 | -0.19 | 43.34 | 44.05 | 42.58 | 190058 |
| 1712183700 | 42.8 | -0.15 | -0.35 | 42.56 | 43.09 | 42.34 | 194259 |
| 1712097300 | 42.95 | -1.02 | -2.32 | 43.32 | 43.48 | 42.655 | 219697 |
| 1712010900 | 43.97 | -1.68 | -3.68 | 45.4 | 45.42 | 43.91 | 240497 |
| 1711665300 | 45.65 | -0.13 | -0.28 | 45.6 | 46.52 | 45.39 | 210553 |
| 1711578900 | 45.78 | 2.11 | 4.83 | 44.18 | 45.8 | 44.18 | 254544 |
| 1711492500 | 43.67 | -0.19 | -0.43 | 44.36 | 44.36 | 43.5 | 121639 |
| 1711406100 | 43.86 | 0.08 | 0.18 | 43.98 | 44.7 | 43.815 | 113858 |
| 1711146900 | 43.78 | -1.78 | -3.91 | 45.27 | 45.38 | 43.75 | 162323 |
| 1711060500 | 45.56 | 0.98 | 2.20 | 45.02 | 45.88 | 44.92 | 217397 |
| 1710974100 | 44.58 | 2.14 | 5.04 | 42.16 | 45.06 | 42.06 | 165998 |
| 1710887700 | 42.44 | 0.36 | 0.86 | 42.04 | 43.19 | 42.04 | 157154 |
| 1710801300 | 42.08 | -0.16 | -0.38 | 42.38 | 42.985 | 41.85 | 286949 |
| 1710542100 | 42.24 | -0.31 | -0.73 | 42.33 | 43.25 | 42.18 | 441406 |
| 1710455700 | 42.55 | -1.79 | -4.04 | 44.05 | 44.615 | 42.46 | 381865 |
| 1710369300 | 44.34 | -0.28 | -0.63 | 44.42 | 45.26 | 44.245 | 515031 |
| 1710282900 | 44.62 | -0.65 | -1.44 | 44.98 | 45.03 | 44.16 | 146084 |
| 1710196500 | 45.27 | -0.18 | -0.40 | 45.46 | 46.04 | 45.27 | 216355 |
| 1709940900 | 45.45 | 0.47 | 1.04 | 45.73 | 46.13 | 45.05 | 161131 |
| 1709854500 | 44.98 | -0.33 | -0.73 | 46 | 46.53 | 44.65 | 173305 |
| 1709768100 | 45.31 | 0.09 | 0.20 | 45.29 | 46.01 | 43.76 | 263170 |
| 1709681700 | 45.22 | 2.39 | 5.58 | 42.43 | 45.34 | 42.35 | 239562 |
| 1709595300 | 42.83 | -0.51 | -1.18 | 43.16 | 43.98 | 42.33 | 234203 |
| 1709336100 | 43.34 | -0.39 | -0.89 | 43.42 | 43.8 | 42.105 | 157289 |
| 1709249700 | 43.73 | 0.84 | 1.96 | 43.87 | 44.345 | 43.13 | 223298 |
| 1709163300 | 42.89 | -0.71 | -1.63 | 43.02 | 43.745 | 42.84 | 135624 |
| 1709076900 | 43.6 | -0.02 | -0.05 | 44 | 45.05 | 43.48 | 122301 |
| 1708990500 | 43.62 | -0.62 | -1.40 | 44.01 | 44.5 | 43.35 | 106344 |
| 1708731300 | 44.24 | 0.11 | 0.25 | 44.19 | 45.05 | 43.58 | 130615 |
| 1708644900 | 44.13 | -0.56 | -1.25 | 44.55 | 44.94 | 44.11 | 179743 |
| 1708558500 | 44.69 | -0.19 | -0.42 | 44.81 | 44.925 | 44.31 | 129170 |
| 1708472100 | 44.88 | -0.9 | -1.97 | 44.97 | 45.65 | 44.73 | 127109 |
| 1708126500 | 45.78 | -1.38 | -2.93 | 46.7 | 46.98 | 45.68 | 163686 |
| 1708040100 | 47.16 | 2 | 4.43 | 45.73 | 47.71 | 45.73 | 219488 |
| 1707953700 | 45.16 | 0.56 | 1.26 | 45.46 | 45.48 | 44.22 | 160981 |
| 1707867300 | 44.6 | -1.75 | -3.78 | 44.25 | 46.2707 | 43.88 | 422955 |
| 1707780900 | 46.35 | 1.03 | 2.27 | 45.48 | 46.99 | 45.48 | 203691 |
| 1707521700 | 45.32 | 0.73 | 1.64 | 44.55 | 45.39 | 43.74 | 200833 |
| 1707435300 | 44.59 | 0.43 | 0.97 | 44.15 | 44.66 | 43.57 | 300197 |
| 1707348900 | 44.16 | -0.66 | -1.47 | 44.95 | 44.95 | 43.4 | 338085 |
| 1707262500 | 44.82 | -0.06 | -0.13 | 44.77 | 45.6934 | 44.28 | 340117 |
| 1707176100 | 44.88 | -0.67 | -1.47 | 44.94 | 45.32 | 44.27 | 261294 |
| 1706916900 | 45.55 | -0.53 | -1.15 | 44.98 | 45.93 | 44.52 | 322964 |
| 1706830500 | 46.08 | -2.27 | -4.69 | 48.91 | 48.93 | 44.84 | 394934 |
| 1706744100 | 48.35 | -3.03 | -5.90 | 50.21 | 50.21 | 48.24 | 440744 |
| 1706657700 | 51.38 | -0.94 | -1.80 | 52.07 | 52.42 | 50.29 | 106779 |
| 1706571300 | 52.32 | 0.95 | 1.85 | 51.46 | 52.43 | 51.09 | 163823 |
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
