We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.72 | -6.27161632465 | 43.37 | 44.12 | 40.64 | 1431006 | 43.12022303 | CS |
| 4 | -2.66 | -6.14176864465 | 43.31 | 44.485 | 40.64 | 1482477 | 43.23481813 | CS |
| 12 | -9.89 | -19.5686584883 | 50.54 | 50.82 | 38.98 | 1658574 | 45.26224131 | CS |
| 26 | -1.65 | -3.90070921986 | 42.3 | 56.76 | 38.98 | 1571448 | 47.28186496 | CS |
| 52 | 9.56 | 30.749437118 | 31.09 | 56.76 | 30.38 | 1377757 | 43.81332705 | CS |
| 156 | -1.48 | -3.51293615001 | 42.13 | 56.76 | 29.4101 | 1245994 | 40.37798683 | CS |
| 260 | 5.51 | 15.6801365965 | 35.14 | 56.76 | 29.4101 | 1170280 | 41.65692968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 40.65 | -1.45 | -3.44 | 42.29 | 42.34 | 40.47 | 4414810 |
| 1750286400 | 42.1 | -1.08 | -2.50 | 43.2 | 43.2 | 42.03 | 1447378 |
| 1750200000 | 43.18 | -0.86 | -1.95 | 43.99 | 44.12 | 43.12 | 1179817 |
| 1750113600 | 44.04 | 1.12 | 2.61 | 43.08 | 44.1 | 43.08 | 1809088 |
| 1749854400 | 42.92 | -0.67 | -1.54 | 43.37 | 43.6 | 42.77 | 1287739 |
| 1749768000 | 43.59 | -0.26 | -0.59 | 43.75 | 43.77 | 43.17 | 986470 |
| 1749681600 | 43.85 | 0.24 | 0.55 | 43.61 | 44.11 | 43.48 | 1309871 |
| 1749595200 | 43.61 | 0.41 | 0.95 | 43.29 | 43.91 | 43.28 | 1381795 |
| 1749508800 | 43.2 | 0.07 | 0.16 | 43.24 | 43.54 | 42.55 | 2395192 |
| 1749249600 | 43.13 | 1.03 | 2.45 | 42.45 | 43.13 | 42.27 | 1606953 |
| 1749163200 | 42.1 | -0.52 | -1.22 | 42.74 | 43 | 42 | 1348138 |
| 1749076800 | 42.62 | -0.12 | -0.28 | 42.91 | 42.91 | 42.5 | 1439195 |
| 1748990400 | 42.74 | -0.01 | -0.02 | 42.52 | 42.85 | 42.26 | 1283686 |
| 1748904000 | 42.75 | -0.3 | -0.70 | 43 | 43 | 42.2154 | 1238720 |
| 1748644800 | 43.05 | -0.41 | -0.94 | 43.43 | 43.46 | 42.59 | 1983643 |
| 1748558400 | 43.46 | -0.67 | -1.52 | 44.03 | 44.37 | 43.14 | 2026417 |
| 1748472000 | 44.13 | 0.13 | 0.30 | 43.91 | 44.485 | 43.83 | 1745383 |
| 1748385600 | 44 | 0.49 | 1.13 | 43.87 | 44.09 | 43.58 | 1269309 |
| 1748040000 | 43.51 | -0.01 | -0.02 | 43.31 | 43.57 | 42.98 | 945783 |
| 1747953600 | 43.52 | -0.15 | -0.34 | 43.64 | 43.93 | 43.29 | 1367850 |
| 1747867200 | 43.67 | -0.77 | -1.73 | 44.23 | 44.56 | 43.66 | 1215611 |
| 1747780800 | 44.44 | 0.34 | 0.77 | 44.1 | 44.57 | 43.98 | 1145587 |
| 1747694400 | 44.1 | -0.09 | -0.20 | 44 | 44.3 | 43.745 | 1257387 |
| 1747435200 | 44.19 | 0.32 | 0.73 | 43.18 | 44.35 | 43.18 | 2286869 |
| 1747348800 | 43.87 | 0.64 | 1.48 | 43.63 | 44.04 | 43.01 | 2345162 |
| 1747262400 | 43.23 | -0.49 | -1.12 | 43.86 | 44.06 | 42.88 | 1639746 |
| 1747176000 | 43.72 | 0.18 | 0.41 | 43.86 | 44.24 | 43.63 | 2537370 |
| 1747089600 | 43.54 | 1.08 | 2.54 | 43.32 | 43.81 | 42.63 | 2652209 |
| 1746830400 | 42.46 | 0.42 | 1.00 | 42.3 | 43.66 | 41.585 | 3113784 |
| 1746744000 | 42.04 | -7.51 | -15.16 | 41.96 | 42.75 | 38.98 | 8155629 |
| 1746657600 | 49.55 | -0.13 | -0.26 | 49.56 | 50.24 | 49.47 | 2337999 |
| 1746571200 | 49.68 | 0.11 | 0.22 | 49.23 | 49.915 | 49.23 | 1280375 |
| 1746484800 | 49.57 | -0.14 | -0.28 | 49.52 | 49.97 | 49.27 | 1574282 |
| 1746225600 | 49.71 | 0.47 | 0.95 | 49.84 | 50.41 | 49.53 | 1329284 |
| 1746139200 | 49.24 | -1.02 | -2.03 | 50 | 50.18 | 49.22 | 1498024 |
| 1746052800 | 50.26 | 1.37 | 2.80 | 48.57 | 50.4 | 47.89 | 1511312 |
| 1745966400 | 48.89 | 0.63 | 1.31 | 48.08 | 49.2 | 47.8 | 1169458 |
| 1745880000 | 48.26 | 0.22 | 0.46 | 48.24 | 48.71 | 47.54 | 1102381 |
| 1745620800 | 48.04 | 0.22 | 0.46 | 47.71 | 48.15 | 47.2905 | 1003927 |
| 1745534400 | 47.82 | 0.27 | 0.57 | 47.36 | 48 | 47.13 | 1248598 |
| 1745448000 | 47.55 | 0.2 | 0.42 | 48 | 48.56 | 47.27 | 1395542 |
| 1745361600 | 47.35 | 0.67 | 1.44 | 47.31 | 47.545 | 46.995 | 1056003 |
| 1745275200 | 46.68 | -0.92 | -1.93 | 47.36 | 47.64 | 46.07 | 954409 |
| 1744929600 | 47.6 | -0.13 | -0.27 | 47.9 | 48.18 | 47.41 | 903667 |
| 1744843200 | 47.73 | -0.21 | -0.44 | 47.94 | 48.41 | 47.35 | 1087671 |
| 1744756800 | 47.94 | -0.07 | -0.15 | 48.17 | 48.37 | 47.83 | 835179 |
| 1744670400 | 48.01 | 0.71 | 1.50 | 47.95 | 48.16 | 47.365 | 1098196 |
| 1744411200 | 47.3 | 0.59 | 1.26 | 46.61 | 47.515 | 46.1822 | 1086451 |
| 1744324800 | 46.71 | -1.41 | -2.93 | 47.27 | 47.69 | 45.58 | 1262923 |
| 1744238400 | 48.12 | 3.04 | 6.74 | 44.71 | 48.265 | 44.36 | 2597157 |
| 1744152000 | 45.08 | -1.71 | -3.65 | 48.07 | 48.07 | 44.55 | 1513209 |
| 1744065600 | 46.79 | -0.28 | -0.59 | 45 | 47.77 | 44.4 | 1844988 |
| 1743806400 | 47.07 | -1.84 | -3.76 | 48.06 | 48.4 | 46.795 | 2182743 |
| 1743720000 | 48.91 | -1.62 | -3.21 | 49.08 | 49.36 | 47.92 | 1974391 |
| 1743633600 | 50.53 | -0.03 | -0.06 | 50.21 | 50.7098 | 49.97 | 1561224 |
| 1743547200 | 50.56 | 0.18 | 0.36 | 50.16 | 50.615 | 49.43 | 932031 |
| 1743460800 | 50.38 | 0.38 | 0.76 | 49.72 | 50.655 | 48.96 | 1249872 |
| 1743201600 | 50 | -0.75 | -1.48 | 50.54 | 50.82 | 49.49 | 1088629 |
| 1743115200 | 50.75 | 0.41 | 0.81 | 50.4 | 50.9 | 49.81 | 1834875 |
| 1743028800 | 50.34 | -0.24 | -0.47 | 50.88 | 51.27 | 50.33 | 2098062 |
| 1742942400 | 50.58 | 0.65 | 1.30 | 50.22 | 50.59 | 49.98 | 1420107 |
| 1742856000 | 49.93 | 0.03 | 0.06 | 50.33 | 50.41 | 49.56 | 1282727 |
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
