We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 4.09327710246 | 40.31 | 42.24 | 38.16 | 278628 | 39.43337823 | CS |
| 4 | -3.95 | -8.60379002396 | 45.91 | 47.49 | 38.16 | 224915 | 42.75866335 | CS |
| 12 | 2.88 | 7.36949846469 | 39.08 | 49.25 | 38.16 | 330560 | 43.37185539 | CS |
| 26 | 18.67 | 80.1631601546 | 23.29 | 49.25 | 23.23 | 297879 | 37.42142812 | CS |
| 52 | 13.46 | 47.2280701754 | 28.5 | 49.25 | 22.15 | 279377 | 34.98713213 | CS |
| 156 | -11.92 | -22.1232368226 | 53.88 | 60.84 | 22.15 | 349295 | 39.7878707 | CS |
| 260 | 30.36 | 261.724137931 | 11.6 | 65.33 | 11.2001 | 414151 | 33.22474046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 40.82 | 0.56 | 1.39 | 39.945 | 41.108 | 39.88 | 176108 |
| 1713998100 | 40.26 | 0.51 | 1.28 | 40.29 | 41.365 | 39.69 | 220143 |
| 1713911700 | 39.75 | 1.34 | 3.49 | 38.93 | 40.3907 | 38.86 | 268397 |
| 1713825300 | 38.41 | -0.58 | -1.49 | 39.53 | 39.74 | 38.16 | 324401 |
| 1713566100 | 38.99 | -1.51 | -3.73 | 40.31 | 40.98 | 38.87 | 404092 |
| 1713479700 | 40.5 | -1.35 | -3.23 | 41.37 | 41.5 | 40.37 | 304164 |
| 1713393300 | 41.85 | -1.57 | -3.62 | 43.5 | 43.68 | 41.73 | 189338 |
| 1713306900 | 43.42 | 0.88 | 2.07 | 42.42 | 43.68 | 41.75 | 209787 |
| 1713220500 | 42.54 | -1.25 | -2.85 | 44.02 | 44.315 | 42.189 | 218141 |
| 1712961300 | 43.79 | -1.66 | -3.65 | 44.73 | 45 | 43.52 | 207649 |
| 1712874900 | 45.45 | 0.77 | 1.72 | 44.93 | 45.78 | 44.61 | 157496 |
| 1712788500 | 44.68 | -2.54 | -5.38 | 45.79 | 46.425 | 44.235 | 215749 |
| 1712702100 | 47.22 | 1.07 | 2.32 | 46.64 | 47.22 | 45.67 | 181879 |
| 1712615700 | 46.15 | 0.47 | 1.03 | 46.31 | 46.77 | 46 | 116143 |
| 1712356500 | 45.68 | 0.61 | 1.35 | 45.09 | 46.04 | 45.09 | 107567 |
| 1712270100 | 45.07 | -1.1 | -2.38 | 47 | 47.49 | 44.76 | 155627 |
| 1712183700 | 46.17 | 0.51 | 1.12 | 44.85 | 46.775 | 44.85 | 213570 |
| 1712097300 | 45.66 | 0.03 | 0.07 | 44.89 | 45.77 | 44.44 | 280327 |
| 1712010900 | 45.63 | -0.31 | -0.67 | 45.91 | 46.79 | 45.22 | 322815 |
| 1711665300 | 45.94 | -0.32 | -0.69 | 46.15 | 46.4199 | 45.21 | 355595 |
| 1711578900 | 46.26 | 2.21 | 5.02 | 44.47 | 46.43 | 44.2434 | 298892 |
| 1711492500 | 44.05 | -0.44 | -0.99 | 44.82 | 45.4299 | 44.02 | 225299 |
| 1711406100 | 44.49 | -0.42 | -0.94 | 44.63 | 46.16 | 44.46 | 208914 |
| 1711146900 | 44.91 | 0.21 | 0.47 | 44.3 | 45.04 | 43.85 | 217351 |
| 1711060500 | 44.7 | 1.05 | 2.41 | 45.02 | 46.92 | 44.61 | 326276 |
| 1710974100 | 43.65 | 0.94 | 2.20 | 42.74 | 44.2 | 42.3994 | 299344 |
| 1710887700 | 42.71 | 0.21 | 0.49 | 41.95 | 43.05 | 41.605 | 158086 |
| 1710801300 | 42.5 | -0.53 | -1.23 | 43.77 | 44.15 | 42.45 | 254883 |
| 1710542100 | 43.03 | 0.07 | 0.16 | 42.48 | 43.16 | 41.9301 | 630607 |
| 1710455700 | 42.96 | -1.34 | -3.02 | 44 | 44.38 | 42.68 | 268262 |
| 1710369300 | 44.3 | -1.7 | -3.70 | 45.6 | 45.6 | 44.05 | 219012 |
| 1710282900 | 46 | 0.41 | 0.90 | 45.66 | 46.08 | 44.61 | 222768 |
| 1710196500 | 45.59 | -0.76 | -1.64 | 45.42 | 46.24 | 45.07 | 219205 |
| 1709940900 | 46.35 | -0.66 | -1.40 | 46.82 | 47.442 | 45.84 | 277625 |
| 1709854500 | 47.01 | 0.83 | 1.80 | 46.63 | 47.83 | 46.61 | 251872 |
| 1709768100 | 46.18 | 0.82 | 1.81 | 46 | 46.6899 | 45.5543 | 248266 |
| 1709681700 | 45.36 | 0.45 | 1.00 | 44.27 | 45.74 | 44 | 272562 |
| 1709595300 | 44.91 | 0.08 | 0.18 | 45.32 | 45.6 | 44.21 | 445349 |
| 1709336100 | 44.83 | 1.63 | 3.77 | 43.32 | 45.07 | 42.9501 | 456574 |
| 1709249700 | 43.2 | 0.72 | 1.69 | 43.49 | 43.53 | 42.395 | 582933 |
| 1709163300 | 42.48 | -1.95 | -4.39 | 43.51 | 43.78 | 42.04 | 402567 |
| 1709076900 | 44.43 | -0.51 | -1.13 | 44.9 | 45.8499 | 44.13 | 1060082 |
| 1708990500 | 44.94 | 1.45 | 3.33 | 43.66 | 45.24 | 43.535 | 423285 |
| 1708731300 | 43.49 | -0.92 | -2.07 | 44.3 | 44.38 | 42.57 | 362714 |
| 1708644900 | 44.41 | 2.2 | 5.21 | 45.43 | 49.25 | 44.28 | 974531 |
| 1708558500 | 42.21 | 0.43 | 1.03 | 41.55 | 42.22 | 40.52 | 404101 |
| 1708472100 | 41.78 | -2.53 | -5.71 | 43.8 | 43.8 | 41.64 | 467095 |
| 1708126500 | 44.31 | 1.17 | 2.71 | 43.51 | 45.2 | 43.17 | 334063 |
| 1708040100 | 43.14 | 0.76 | 1.79 | 42.88 | 43.61 | 42.0801 | 409080 |
| 1707953700 | 42.38 | 1.25 | 3.04 | 42.26 | 42.87 | 41.5944 | 318358 |
| 1707867300 | 41.13 | -1.91 | -4.44 | 41.45 | 42.19 | 40.72 | 426795 |
| 1707780900 | 43.04 | -0.6 | -1.37 | 43.93 | 44.89 | 43.04 | 435764 |
| 1707521700 | 43.64 | 1.57 | 3.73 | 42.46 | 43.69 | 42.41 | 422710 |
| 1707435300 | 42.07 | 1.23 | 3.01 | 41.1 | 42.35 | 40.875 | 337397 |
| 1707348900 | 40.84 | 0.5 | 1.24 | 40.35 | 41.16 | 39.65 | 417146 |
| 1707262500 | 40.34 | 0.6 | 1.51 | 39.75 | 40.57 | 39.53 | 335448 |
| 1707176100 | 39.74 | -0.76 | -1.88 | 40.83 | 41.0233 | 39.03 | 332376 |
| 1706916900 | 40.5 | 1.73 | 4.46 | 39.08 | 41.06 | 38.82 | 595891 |
| 1706830500 | 38.77 | 0.57 | 1.49 | 38.42 | 39.2 | 38.19 | 389189 |
| 1706744100 | 38.2 | -0.35 | -0.91 | 38.17 | 39.19 | 37.6201 | 585298 |
| 1706657700 | 38.55 | -0.21 | -0.54 | 38.48 | 38.74 | 37.85 | 281089 |
| 1706571300 | 38.76 | 1.04 | 2.76 | 37.56 | 38.78 | 37.08 | 248988 |
| 1706312100 | 37.72 | -0.81 | -2.10 | 38.04 | 38.54 | 37.23 | 238108 |
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
