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 | -2.5 | -5.88235294118 | 42.5 | 42.89 | 39.62 | 5736542 | 41.0184391 | CS |
| 4 | 0.07 | 0.175306786877 | 39.93 | 43.3 | 39.62 | 4670455 | 41.72811074 | CS |
| 12 | 5.4 | 15.6069364162 | 34.6 | 43.96 | 34.2 | 5497682 | 39.8573154 | CS |
| 26 | 5.99 | 17.6124669215 | 34.01 | 43.96 | 32.06 | 5168275 | 37.13070974 | CS |
| 52 | 12.27 | 44.2481067436 | 27.73 | 43.96 | 22.77 | 5440386 | 33.05786967 | CS |
| 156 | -3.46 | -7.96134376438 | 43.46 | 57 | 22.77 | 5514493 | 36.33327306 | CS |
| 260 | 3.5 | 9.58904109589 | 36.5 | 57 | 14.12 | 5286306 | 35.27293361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726008000 | 40 | -1.45 | -3.50 | 41.14 | 41.38 | 39.62 | 8225649 |
| 1725921600 | 41.45 | 0.76 | 1.87 | 41.05 | 41.735 | 40.76 | 5706962 |
| 1725662400 | 40.69 | -0.91 | -2.19 | 41.88 | 42.09 | 40.56 | 4873346 |
| 1725576000 | 41.6 | -0.37 | -0.88 | 41.98 | 42.225 | 41.415 | 5090042 |
| 1725489600 | 41.97 | -0.7 | -1.64 | 42.5 | 42.89 | 41.85 | 4786713 |
| 1725403200 | 42.67 | -0.38 | -0.88 | 43.04 | 43.08 | 42.445 | 4766891 |
| 1725057600 | 43.05 | 0.37 | 0.87 | 42.75 | 43.07 | 42.59 | 5165113 |
| 1724971200 | 42.68 | -0.03 | -0.07 | 42.82 | 43.1011 | 42.21 | 5514043 |
| 1724884800 | 42.71 | 0.44 | 1.04 | 42.27 | 42.9 | 42.16 | 7314067 |
| 1724798400 | 42.27 | -0.44 | -1.03 | 42.56 | 42.72 | 42.215 | 4176430 |
| 1724712000 | 42.71 | -0.18 | -0.42 | 43.17 | 43.29 | 42.66 | 4037097 |
| 1724452800 | 42.89 | 1.51 | 3.65 | 41.77 | 43.3 | 41.55 | 5899928 |
| 1724366400 | 41.38 | 0.25 | 0.61 | 41.18 | 41.78 | 41.11 | 2971585 |
| 1724280000 | 41.13 | -0.08 | -0.19 | 41.5 | 41.61 | 40.725 | 2980044 |
| 1724193600 | 41.21 | -0.39 | -0.94 | 41.37 | 41.57 | 41.115 | 3522069 |
| 1724107200 | 41.6 | 0.37 | 0.90 | 41.2 | 41.62 | 41.08 | 2594553 |
| 1723848000 | 41.23 | 0.64 | 1.58 | 40.89 | 41.3899 | 40.59 | 3797721 |
| 1723761600 | 40.59 | 0.48 | 1.20 | 40.83 | 41.21 | 40.485 | 4645028 |
| 1723675200 | 40.11 | 0.42 | 1.06 | 39.93 | 40.21 | 39.66 | 2671364 |
| 1723588800 | 39.69 | 0.19 | 0.48 | 39.69 | 39.805 | 39.3 | 4408803 |
| 1723502400 | 39.5 | -0.09 | -0.23 | 39.9 | 40.84 | 39.37 | 5377805 |
| 1723243200 | 39.59 | -0.18 | -0.45 | 39.75 | 39.99 | 39.43 | 3248334 |
| 1723156800 | 39.77 | 1.38 | 3.59 | 38.96 | 39.81 | 38.845 | 4651082 |
| 1723070400 | 38.39 | -0.46 | -1.18 | 39.59 | 40.04 | 38.36 | 5941691 |
| 1722984000 | 38.85 | 0.55 | 1.44 | 38.16 | 39.515 | 37.87 | 5405521 |
| 1722897600 | 38.3 | -0.9 | -2.30 | 37.77 | 38.495 | 36.853 | 6653923 |
| 1722638400 | 39.2 | -1.51 | -3.71 | 39.105 | 39.56 | 38.53 | 7657473 |
| 1722552000 | 40.71 | -1.96 | -4.59 | 42.6 | 42.76 | 40.56 | 5432672 |
| 1722465600 | 42.67 | -0.53 | -1.23 | 42.81 | 43.455 | 42.52 | 5602903 |
| 1722379200 | 43.2 | 0.2 | 0.47 | 43.28 | 43.75 | 43.13 | 5767553 |
| 1722292800 | 43 | -0.23 | -0.53 | 43.32 | 43.5 | 42.83 | 8362391 |
| 1722033600 | 43.23 | -0.01 | -0.02 | 43.49 | 43.96 | 43.015 | 5802932 |
| 1721947200 | 43.24 | 1.02 | 2.42 | 42.2 | 43.725 | 42.2 | 9280020 |
| 1721860800 | 42.22 | -0.08 | -0.19 | 42.59 | 43.075 | 42.01 | 7404554 |
| 1721774400 | 42.3 | 0.97 | 2.35 | 41.3 | 42.62 | 41.3 | 8802754 |
| 1721688000 | 41.33 | 0.33 | 0.80 | 40.84 | 41.36 | 40.43 | 3903281 |
| 1721428800 | 41 | 0.25 | 0.61 | 40.4 | 41.16 | 40.34 | 5566005 |
| 1721342400 | 40.75 | -0.17 | -0.42 | 40.72 | 41.94 | 40.485 | 9121489 |
| 1721256000 | 40.92 | 1.32 | 3.33 | 40.115 | 41.365 | 40 | 13990593 |
| 1721169600 | 39.6 | 0.94 | 2.43 | 38.8 | 39.68 | 38.71 | 8451648 |
| 1721083200 | 38.66 | 0.46 | 1.20 | 38.62 | 39.16 | 38.34 | 4354480 |
| 1720824000 | 38.2 | 0 | 0.00 | 38.2 | 38.3653 | 37.84 | 3809286 |
| 1720737600 | 38.2 | 1.52 | 4.14 | 37.18 | 38.27 | 37.18 | 6482576 |
| 1720651200 | 36.68 | 0.38 | 1.05 | 36.36 | 36.76 | 36.205 | 4769783 |
| 1720564800 | 36.3 | 0.75 | 2.11 | 35.51 | 36.51 | 35.46 | 5263299 |
| 1720478400 | 35.55 | 0.31 | 0.88 | 35.51 | 35.8 | 35.21 | 5211247 |
| 1720219200 | 35.24 | -0.81 | -2.25 | 35.98 | 36.11 | 35.15 | 6431276 |
| 1720040640 | 36.05 | -0.33 | -0.91 | 36.49 | 36.56 | 35.9 | 2517216 |
| 1719960000 | 36.38 | 0.55 | 1.54 | 35.61 | 36.4 | 35.58 | 4813040 |
| 1719873600 | 35.83 | -0.2 | -0.56 | 36.02 | 36.49 | 35.83 | 4038479 |
| 1719614400 | 36.03 | 1.4 | 4.04 | 35 | 36.06 | 34.85 | 8195645 |
| 1719528000 | 34.63 | -0.15 | -0.43 | 34.39 | 34.72 | 34.2 | 3865221 |
| 1719441600 | 34.78 | -0.21 | -0.60 | 34.825 | 34.89 | 34.4 | 2782144 |
| 1719355200 | 34.99 | -0.4 | -1.13 | 35.27 | 35.47 | 34.89 | 6662106 |
| 1719268800 | 35.39 | 0.62 | 1.78 | 34.96 | 35.6902 | 34.8 | 3601202 |
| 1719009600 | 34.77 | 0.09 | 0.26 | 34.72 | 34.89 | 34.365 | 7307145 |
| 1718923200 | 34.68 | -0.09 | -0.26 | 34.6 | 34.87 | 34.47 | 3691668 |
| 1718750400 | 34.77 | 0.27 | 0.78 | 34.44 | 34.995 | 34.15 | 6284247 |
| 1718664000 | 34.5 | 0.43 | 1.26 | 34.07 | 34.51 | 33.67 | 4934990 |
| 1718404800 | 34.07 | -0.42 | -1.22 | 34.01 | 34.35 | 33.71 | 3154478 |
| 1718318400 | 34.49 | -0.67 | -1.91 | 34.91 | 35.11 | 34.335 | 4897050 |
| 1718232000 | 35.16 | 1.19 | 3.50 | 35.035 | 35.815 | 34.92 | 7102932 |
| 1718145600 | 33.97 | -0.41 | -1.19 | 33.98 | 34.15 | 33.494999 | 6270684 |
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
