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 | 4.48 | 11.0453648915 | 40.56 | 45.84 | 39.27 | 947106 | 42.44295439 | CS |
| 4 | -0.41 | -0.902090209021 | 45.45 | 46.56 | 39.27 | 593911 | 42.72148323 | CS |
| 12 | 9.21 | 25.7047167178 | 35.83 | 52.035 | 35.06 | 616367 | 44.38082932 | CS |
| 26 | 24.74 | 121.871921182 | 20.3 | 52.035 | 19.805 | 522832 | 36.88703925 | CS |
| 52 | 24.84 | 122.97029703 | 20.2 | 52.035 | 18.21 | 423693 | 31.40849949 | CS |
| 156 | 21.43 | 90.7666243117 | 23.61 | 52.035 | 12.03 | 350744 | 26.02543049 | CS |
| 260 | 28.69 | 175.474006116 | 16.35 | 52.035 | 10.18 | 249426 | 24.61589294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 45.04 | 0.11 | 0.24 | 44.66 | 45.84 | 44 | 822968 |
| 1714084500 | 44.93 | 2.96 | 7.05 | 41.97 | 45.665 | 41.11 | 1916548 |
| 1713998100 | 41.97 | 1.15 | 2.82 | 41 | 42.02 | 40.6 | 741283 |
| 1713911700 | 40.82 | 0.37 | 0.91 | 40.89 | 41.77 | 40.68 | 572348 |
| 1713825300 | 40.45 | 0.64 | 1.61 | 40.05 | 41.5 | 39.93 | 705458 |
| 1713566100 | 39.81 | -0.66 | -1.63 | 40.56 | 42.375 | 39.27 | 795015 |
| 1713479700 | 40.47 | -0.58 | -1.41 | 41.06 | 41.38 | 39.98 | 243100 |
| 1713393300 | 41.05 | 0.74 | 1.84 | 40.58 | 41.86 | 40.01 | 409867 |
| 1713306900 | 40.31 | -0.96 | -2.33 | 40.15 | 41.01 | 40.04 | 743100 |
| 1713220500 | 41.27 | -0.58 | -1.39 | 42.32 | 42.41 | 40.66 | 270965 |
| 1712961300 | 41.85 | -1.24 | -2.88 | 42.58 | 42.7114 | 41.2082 | 310390 |
| 1712874900 | 43.09 | 1.35 | 3.23 | 42.25 | 43.19 | 41.98 | 558810 |
| 1712788500 | 41.74 | -1.11 | -2.59 | 42.38 | 42.7025 | 41.58 | 430176 |
| 1712702100 | 42.85 | -1.16 | -2.64 | 44.06 | 44.37 | 42.73 | 767096 |
| 1712615700 | 44.01 | -0.69 | -1.54 | 44.7 | 44.9699 | 43.96 | 454941 |
| 1712356500 | 44.7 | 0.15 | 0.34 | 44.065 | 45.2366 | 44.065 | 434576 |
| 1712270100 | 44.55 | -0.03 | -0.07 | 46.23 | 46.56 | 44.48 | 374484 |
| 1712183700 | 44.58 | -0.62 | -1.37 | 44.84 | 45.27 | 43.96 | 559214 |
| 1712097300 | 45.2 | 0.16 | 0.36 | 44.35 | 45.2 | 43.96 | 310775 |
| 1712010900 | 45.04 | 0.01 | 0.02 | 45.45 | 45.6 | 43.78 | 561743 |
| 1711665300 | 45.03 | 0.28 | 0.63 | 44.91 | 45.32 | 43.87 | 702668 |
| 1711578900 | 44.75 | -0.16 | -0.36 | 45.15 | 45.15 | 44.1 | 234581 |
| 1711492500 | 44.91 | 0.15 | 0.34 | 45.11 | 45.11 | 44.11 | 304072 |
| 1711406100 | 44.76 | -1.17 | -2.55 | 45.91 | 46.495 | 44 | 311140 |
| 1711146900 | 45.93 | -0.91 | -1.94 | 47 | 47.5899 | 45.9 | 697288 |
| 1711060500 | 46.84 | 1.49 | 3.29 | 45.94 | 47.28 | 45.74 | 791424 |
| 1710974100 | 45.35 | 0.34 | 0.76 | 44.65 | 45.61 | 44.57 | 574552 |
| 1710887700 | 45.01 | 0.69 | 1.56 | 44.17 | 45.99 | 43.83 | 496246 |
| 1710801300 | 44.32 | 0.42 | 0.96 | 43.99 | 45.24 | 43.86 | 756432 |
| 1710542100 | 43.9 | -0.7 | -1.57 | 44.74 | 45.01 | 43.39 | 560891 |
| 1710455700 | 44.6 | -0.72 | -1.59 | 45.08 | 45.195 | 43.96 | 812975 |
| 1710369300 | 45.32 | -0.63 | -1.37 | 45.89 | 46.84 | 45.08 | 322662 |
| 1710282900 | 45.95 | -1.77 | -3.71 | 47.78 | 48.21 | 45.09 | 937285 |
| 1710196500 | 47.72 | 1.17 | 2.51 | 46.49 | 48.15 | 46.22 | 617881 |
| 1709940900 | 46.55 | -0.56 | -1.19 | 47 | 48.38 | 45.41 | 844274 |
| 1709854500 | 47.11 | -1.61 | -3.30 | 48.35 | 49.17 | 45.84 | 865650 |
| 1709768100 | 48.72 | -1.25 | -2.50 | 50 | 50.83 | 47.47 | 897056 |
| 1709681700 | 49.97 | -0.06 | -0.12 | 49.77 | 50.63 | 48.92 | 628723 |
| 1709595300 | 50.03 | -1.79 | -3.45 | 51.13 | 51.58 | 49.68 | 968583 |
| 1709336100 | 51.82 | 3.34 | 6.89 | 48.9 | 52.035 | 48.4801 | 1064330 |
| 1709249700 | 48.48 | -0.22 | -0.45 | 49.82 | 50.11 | 47.89 | 639765 |
| 1709163300 | 48.7 | -0.24 | -0.49 | 49 | 49.5 | 47.78 | 334862 |
| 1709076900 | 48.94 | 1.34 | 2.82 | 47.6 | 49 | 46.95 | 765116 |
| 1708990500 | 47.6 | 0.15 | 0.32 | 47.45 | 48.23 | 46.5 | 352454 |
| 1708731300 | 47.45 | 0.18 | 0.38 | 47.5 | 47.99 | 46.26 | 506456 |
| 1708644900 | 47.27 | 2.27 | 5.04 | 45.4 | 47.36 | 45.4 | 219657 |
| 1708558500 | 45 | 0.09 | 0.20 | 44.13 | 45.5 | 43.775 | 381572 |
| 1708472100 | 44.91 | -1.12 | -2.43 | 45.34 | 45.88 | 44.06 | 699865 |
| 1708126500 | 46.03 | 2.56 | 5.89 | 43.13 | 46.3 | 41.19 | 957140 |
| 1708040100 | 43.47 | 1.41 | 3.35 | 42.26 | 43.67 | 41.97 | 559155 |
| 1707953700 | 42.06 | 0.04 | 0.10 | 42.02 | 43.25 | 41.89 | 253761 |
| 1707867300 | 42.02 | -0.02 | -0.05 | 40.655 | 42.29 | 40.655 | 455639 |
| 1707780900 | 42.04 | 1.04 | 2.54 | 41 | 42.56 | 40.59 | 880991 |
| 1707521700 | 41 | 0.94 | 2.35 | 40.28 | 41.495 | 40.08 | 910241 |
| 1707435300 | 40.06 | 2 | 5.25 | 37.75 | 40.74 | 37.66 | 1230277 |
| 1707348900 | 38.06 | 1.92 | 5.31 | 36.18 | 38.07 | 35.67 | 436814 |
| 1707262500 | 36.14 | -0.05 | -0.14 | 36.12 | 36.61 | 35.44 | 686187 |
| 1707176100 | 36.19 | 0.73 | 2.06 | 35.46 | 36.435 | 35.06 | 526764 |
| 1706916900 | 35.46 | -0.63 | -1.75 | 35.83 | 36.155 | 35.27 | 264343 |
| 1706830500 | 36.09 | 0.41 | 1.15 | 36.35 | 36.35 | 35.57 | 556926 |
| 1706744100 | 35.68 | -0.04 | -0.11 | 35.67 | 36.97 | 35.65 | 257157 |
| 1706657700 | 35.72 | 0.3 | 0.85 | 35.32 | 35.99 | 34.76 | 292498 |
| 1706571300 | 35.42 | 1.38 | 4.05 | 34.07 | 35.59 | 33.8301 | 433245 |
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
