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 | 1.42 | 3.63915940543 | 39.02 | 41.91 | 37.71 | 62952 | 39.71754595 | CS |
| 4 | -0.29 | -0.712005892463 | 40.73 | 41.91 | 34.95 | 89638 | 37.96684582 | CS |
| 12 | -4.57 | -10.1532992668 | 45.01 | 45.23 | 34.95 | 104439 | 39.09129422 | CS |
| 26 | 8.47 | 26.4935877385 | 31.97 | 48.71 | 31.87 | 118319 | 41.95343073 | CS |
| 52 | 24.06 | 146.886446886 | 16.38 | 48.71 | 16.16 | 142613 | 31.46496665 | CS |
| 156 | 17.48 | 76.1324041812 | 22.96 | 48.71 | 14.76 | 186953 | 25.84559093 | CS |
| 260 | 31.94 | 375.764705882 | 8.5 | 48.71 | 6.3105 | 1065307 | 11.43318115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121600 | 40.44 | -0.97 | -2.34 | 41.17 | 41.91 | 40.175 | 113399 |
| 1715035200 | 41.41 | 1.51 | 3.78 | 40.14 | 41.63 | 40.1 | 71733 |
| 1714776000 | 39.9 | -0.3 | -0.75 | 40.8 | 40.8 | 39.5401 | 67333 |
| 1714689600 | 40.2 | 1.63 | 4.23 | 38.92 | 40.52 | 38.05 | 68070 |
| 1714603200 | 38.57 | 0.75 | 1.98 | 38.11 | 39 | 38.005 | 50257 |
| 1714516800 | 37.82 | -1.48 | -3.77 | 39.02 | 39.04 | 37.71 | 57368 |
| 1714430400 | 39.3 | 0.27 | 0.69 | 39.28 | 40.08 | 39.05 | 47567 |
| 1714171200 | 39.03 | 0.4 | 1.04 | 38.79 | 39.61 | 38.64 | 64271 |
| 1714084800 | 38.63 | -0.46 | -1.18 | 38.6 | 38.91 | 38.05 | 85804 |
| 1713998400 | 39.09 | 0.94 | 2.46 | 37.91 | 39.12 | 37.91 | 85225 |
| 1713912000 | 38.15 | 0.94 | 2.53 | 37.14 | 38.415 | 37.055 | 68084 |
| 1713825600 | 37.21 | 0.69 | 1.89 | 36.99 | 37.84 | 36.26 | 85515 |
| 1713566400 | 36.52 | 1.41 | 4.02 | 35.15 | 36.67 | 34.95 | 80655 |
| 1713480000 | 35.11 | -0.19 | -0.54 | 35.47 | 35.9 | 34.98 | 64282 |
| 1713393600 | 35.3 | -0.92 | -2.54 | 36.42 | 36.64 | 35 | 57489 |
| 1713307200 | 36.22 | 0.34 | 0.95 | 35.55 | 36.51 | 35 | 142792 |
| 1713220800 | 35.88 | -0.83 | -2.26 | 37.06 | 37.1576 | 35.66 | 65910 |
| 1712961600 | 36.71 | 0.17 | 0.47 | 36.44 | 37.33 | 36.31 | 125834 |
| 1712875200 | 36.54 | -1.33 | -3.51 | 37.83 | 38.44 | 36.21 | 128305 |
| 1712788800 | 37.87 | -1.89 | -4.75 | 38.87 | 39.015 | 37.56 | 150068 |
| 1712702400 | 39.76 | -0.96 | -2.36 | 40.73 | 41.2 | 39.04 | 229262 |
| 1712616000 | 40.72 | -0.19 | -0.46 | 40.93 | 41.375 | 40.18 | 179472 |
| 1712356800 | 40.91 | -0.27 | -0.66 | 40.96 | 42.3 | 40.87 | 195472 |
| 1712270400 | 41.18 | -0.61 | -1.46 | 42.31 | 42.97 | 40.79 | 113171 |
| 1712184000 | 41.79 | 1.61 | 4.01 | 39.81 | 42.71 | 39.81 | 99497 |
| 1712097600 | 40.18 | -0.28 | -0.69 | 39.93 | 40.55 | 39.93 | 81602 |
| 1712011200 | 40.46 | -0.09 | -0.22 | 40.9 | 40.98 | 39.9 | 76059 |
| 1711665600 | 40.55 | 0.46 | 1.15 | 40.03 | 40.9 | 40.03 | 65017 |
| 1711579200 | 40.09 | -0.09 | -0.22 | 40.5 | 40.69 | 39.78 | 75275 |
| 1711492800 | 40.18 | 0.36 | 0.90 | 39.73 | 40.47 | 39.62 | 68216 |
| 1711406400 | 39.82 | 0.37 | 0.94 | 39.45 | 40.095 | 39 | 71051 |
| 1711147200 | 39.45 | -1.34 | -3.29 | 40.97 | 41.05 | 39.215 | 68564 |
| 1711060800 | 40.79 | 0.99 | 2.49 | 39.94 | 41.35 | 39.94 | 105965 |
| 1710974400 | 39.8 | 1.46 | 3.81 | 38.16 | 39.99 | 37.7748 | 79615 |
| 1710888000 | 38.34 | 1.24 | 3.34 | 37.01 | 38.52 | 36.99 | 110015 |
| 1710801600 | 37.1 | -0.58 | -1.54 | 37.66 | 37.66 | 36.61 | 89711 |
| 1710542400 | 37.68 | 1.01 | 2.75 | 36.62 | 38.1 | 36.4 | 288168 |
| 1710456000 | 36.67 | -0.25 | -0.68 | 36.52 | 36.89 | 36.355 | 237185 |
| 1710369600 | 36.92 | 0.29 | 0.79 | 36.72 | 36.98 | 36.005 | 99352 |
| 1710283200 | 36.63 | 0.26 | 0.71 | 36.26 | 36.66 | 36.01 | 80640 |
| 1710196800 | 36.37 | 0.38 | 1.06 | 35.79 | 36.83 | 35.78 | 82868 |
| 1709941200 | 35.99 | -0.04 | -0.11 | 36.36 | 36.47 | 35.73 | 78037 |
| 1709854800 | 36.03 | -1 | -2.70 | 37.15 | 37.43 | 35.87 | 91266 |
| 1709768400 | 37.03 | -0.33 | -0.88 | 37.42 | 37.83 | 36.81 | 77189 |
| 1709682000 | 37.36 | 0.24 | 0.65 | 36.95 | 38.38 | 36.88 | 108284 |
| 1709595600 | 37.12 | -1.27 | -3.31 | 38.06 | 38.28 | 36.76 | 103006 |
| 1709336400 | 38.39 | 0.61 | 1.61 | 37.9 | 38.665 | 37.62 | 108300 |
| 1709250000 | 37.78 | -0.2 | -0.53 | 38.63 | 38.71 | 37.48 | 99941 |
| 1709163600 | 37.98 | -0.06 | -0.16 | 37.8 | 38.48 | 37.52 | 107688 |
| 1709077200 | 38.04 | -1.61 | -4.06 | 39.66 | 40.65 | 37.93 | 178548 |
| 1708990800 | 39.65 | -0.9 | -2.22 | 40.38 | 40.76 | 39.64 | 91213 |
| 1708731600 | 40.55 | 0.77 | 1.94 | 39.67 | 40.77 | 39.58 | 113751 |
| 1708645200 | 39.78 | -4.37 | -9.90 | 42.88 | 43.296 | 38.905 | 249678 |
| 1708558800 | 44.15 | -0.41 | -0.92 | 44.5 | 44.73 | 43.7 | 107338 |
| 1708472400 | 44.56 | -0.01 | -0.02 | 44.5 | 45.23 | 44.28 | 96900 |
| 1708126800 | 44.57 | -0.25 | -0.56 | 44.55 | 45.17 | 44.465 | 76981 |
| 1708040400 | 44.82 | 0.57 | 1.29 | 44.36 | 45.05 | 44.15 | 80197 |
| 1707954000 | 44.25 | 0.8 | 1.84 | 44.22 | 44.535 | 43.72 | 81739 |
| 1707867600 | 43.45 | -3.05 | -6.56 | 45.06 | 45.06 | 43 | 180286 |
| 1707781200 | 46.5 | 0.09 | 0.19 | 46.5 | 47.25 | 46.44 | 133780 |
| 1707522000 | 46.41 | 0.9 | 1.98 | 45.59 | 46.585 | 44.95 | 72792 |
| 1707435600 | 45.51 | -0.09 | -0.20 | 45.58 | 46 | 44.74 | 111895 |
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
