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 | 0.23 | 0.567061143984 | 40.56 | 42.39 | 39.3509 | 706803 | 40.85452178 | CS |
| 4 | -2.1 | -4.89624621124 | 42.89 | 46 | 39.3509 | 1268233 | 43.40563041 | CS |
| 12 | 2.73 | 7.17288491855 | 38.06 | 48.8012 | 36.63 | 1418887 | 42.72159161 | CS |
| 26 | 19.49 | 91.5023474178 | 21.3 | 48.8012 | 20.8 | 1341138 | 35.36342146 | CS |
| 52 | 33.95 | 496.34502924 | 6.84 | 48.8012 | 4.825 | 1280166 | 23.23073741 | CS |
| 156 | 18.11 | 79.8500881834 | 22.68 | 48.8012 | 4.825 | 927398 | 19.50093147 | CS |
| 260 | 14.29 | 53.9245283019 | 26.5 | 48.8012 | 4.825 | 731375 | 20.15767357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 40.79 | 0.03 | 0.07 | 41 | 41.75 | 40.56 | 729637 |
| 1725921300 | 40.76 | 0.3 | 0.74 | 41 | 42 | 40.5 | 772869 |
| 1725662100 | 40.46 | -0.3 | -0.74 | 40.77 | 41.1843 | 39.3509 | 901424 |
| 1725575700 | 40.76 | -0.95 | -2.28 | 41.4 | 41.85 | 40.15 | 534579 |
| 1725489300 | 41.71 | 0.72 | 1.76 | 40.56 | 42.39 | 40.24 | 610970 |
| 1725402900 | 40.99 | -3.01 | -6.84 | 43.36 | 43.4 | 39.615 | 1862896 |
| 1725057300 | 44 | 1.36 | 3.19 | 42.96 | 44.61 | 42.31 | 1095117 |
| 1724970900 | 42.64 | -0.99 | -2.27 | 43.92 | 44.3 | 42.52 | 735826 |
| 1724884500 | 43.63 | -0.09 | -0.21 | 44.5 | 45 | 43.24 | 604675 |
| 1724798100 | 43.72 | -0.46 | -1.04 | 43.76 | 43.97 | 43.165 | 387672 |
| 1724711700 | 44.18 | 0.66 | 1.52 | 43.7 | 44.43 | 42.88 | 654372 |
| 1724452500 | 43.52 | 0.67 | 1.55 | 43.18 | 43.94 | 42.37 | 616779 |
| 1724366100 | 42.855 | -2.17 | -4.81 | 45.35 | 45.35 | 42.77 | 5107272 |
| 1724279700 | 45.02 | 0.15 | 0.33 | 44.81 | 46 | 42.9 | 1584050 |
| 1724193300 | 44.87 | -0.53 | -1.17 | 45.09 | 45.32 | 43.57 | 587670 |
| 1724106900 | 45.4 | 0.42 | 0.93 | 44.99 | 45.63 | 44.2 | 1812373 |
| 1723847700 | 44.98 | -0.51 | -1.12 | 45.52 | 45.53 | 44.32 | 1486021 |
| 1723761300 | 45.49 | 2.64 | 6.16 | 44 | 45.97 | 44 | 3104561 |
| 1723674900 | 42.85 | -2.14 | -4.76 | 42.89 | 43.37 | 40.5401 | 1004790 |
| 1723588500 | 44.99 | 0.51 | 1.15 | 44.87 | 45.5 | 44.1 | 957295 |
| 1723502100 | 44.48 | -2.47 | -5.26 | 46.66 | 46.9 | 43.2245 | 1333273 |
| 1723242900 | 46.95 | 5.08 | 12.13 | 47.37 | 47.5 | 43.01 | 2487193 |
| 1723156500 | 41.87 | 0.76 | 1.85 | 41.59 | 42.2 | 39.74 | 688035 |
| 1723070100 | 41.11 | -2.7 | -6.16 | 45 | 45.265 | 41.08 | 786987 |
| 1722983700 | 43.81 | 1.61 | 3.82 | 42.5 | 44.6 | 41.47 | 864119 |
| 1722897300 | 42.2 | 0.93 | 2.25 | 37.1 | 42.36 | 37.04 | 1687704 |
| 1722638100 | 41.27 | -3.3 | -7.40 | 41.63 | 42.17 | 39.65 | 1543826 |
| 1722551700 | 44.57 | -1.01 | -2.22 | 45.85 | 46.47 | 44.32 | 930922 |
| 1722465300 | 45.58 | 0.28 | 0.62 | 45.97 | 46.0799 | 44.31 | 960543 |
| 1722378900 | 45.3 | -1.13 | -2.43 | 46.86 | 47.37 | 45.1659 | 682584 |
| 1722292500 | 46.43 | -1.71 | -3.55 | 48.49 | 48.8012 | 45.73 | 839499 |
| 1722033300 | 48.14 | 3.42 | 7.65 | 45.54 | 48.29 | 45.0901 | 1004846 |
| 1721946900 | 44.72 | 0.07 | 0.16 | 44.76 | 46.56 | 44.09 | 1408714 |
| 1721860500 | 44.65 | -1.31 | -2.85 | 45.27 | 46.05 | 44.48 | 794707 |
| 1721774100 | 45.96 | -0.34 | -0.73 | 46.1 | 47.01 | 45.07 | 1090516 |
| 1721687700 | 46.3 | 1.18 | 2.62 | 45.34 | 46.425 | 45.2 | 1536890 |
| 1721428500 | 45.12 | 0.35 | 0.78 | 45.17 | 45.48 | 44.21 | 911163 |
| 1721342100 | 44.77 | -0.36 | -0.80 | 45.51 | 46.49 | 43.62 | 1310354 |
| 1721255700 | 45.13 | -1.55 | -3.32 | 45.79 | 46.955 | 44.38 | 1599091 |
| 1721169300 | 46.68 | 1.06 | 2.32 | 46.39 | 47.05 | 46 | 1231918 |
| 1721082900 | 45.62 | 0.82 | 1.83 | 45.13 | 45.86 | 44.01 | 2384061 |
| 1720823700 | 44.8 | 0.49 | 1.11 | 44.98 | 45.19 | 43.81 | 1282226 |
| 1720737300 | 44.31 | 1.78 | 4.19 | 42.54 | 44.675 | 42.54 | 1812221 |
| 1720650900 | 42.53 | 2.16 | 5.35 | 40.49 | 42.79 | 40.27 | 1555803 |
| 1720564500 | 40.37 | 1.75 | 4.53 | 38.76 | 40.56 | 38.36 | 1016761 |
| 1720478100 | 38.62 | -0.38 | -0.97 | 39.33 | 39.46 | 38.0537 | 723890 |
| 1720218900 | 39 | 1.79 | 4.81 | 36.95 | 39.185 | 36.63 | 1013497 |
| 1720040640 | 37.21 | -1.59 | -4.10 | 38.56 | 38.94 | 36.77 | 952935 |
| 1719959700 | 38.8 | -2.48 | -6.01 | 41.28 | 41.865 | 38.66 | 1383545 |
| 1719873300 | 41.28 | 0.74 | 1.83 | 40.72 | 41.4 | 40.05 | 1188877 |
| 1719614100 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 0 |
| 1719527700 | 40.54 | 0.63 | 1.58 | 39.83 | 41 | 39.33 | 1451594 |
| 1719441300 | 39.91 | 0.96 | 2.46 | 38.74 | 40.02 | 38.17 | 906897 |
| 1719354900 | 38.95 | -0.71 | -1.79 | 39.72 | 40.84 | 38.91 | 1232172 |
| 1719268500 | 39.66 | 0.66 | 1.69 | 38.74 | 40 | 38.39 | 1111350 |
| 1719009300 | 39 | 1.39 | 3.70 | 38.33 | 40.5 | 38 | 4228945 |
| 1718922900 | 37.61 | -0.72 | -1.88 | 38.06 | 38.29 | 36.91 | 2844866 |
| 1718750100 | 38.33 | -1.27 | -3.21 | 39.13 | 39.89 | 38.04 | 1902938 |
| 1718663700 | 39.6 | -0.04 | -0.10 | 39.34 | 41.48 | 38.86 | 1779999 |
| 1718404500 | 39.64 | -0.32 | -0.80 | 40.01 | 42 | 38.76 | 4730519 |
| 1718318100 | 39.96 | 1.6 | 4.17 | 38.24 | 40.4 | 37.05 | 2814116 |
| 1718231700 | 38.36 | 9.44 | 32.64 | 35.65 | 39.25 | 34.51 | 10167523 |
| 1718145300 | 28.92 | 1.81 | 6.68 | 26.7 | 29.55 | 26.44 | 2068436 |
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
