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 | -1.17 | -2.86905345758 | 40.78 | 41.38 | 39.4 | 76687 | 40.60218485 | CS |
| 4 | -5.24 | -11.6833890747 | 44.85 | 45.685 | 39.4 | 74022 | 42.62144617 | CS |
| 12 | -3.89 | -8.94252873563 | 43.5 | 46.965 | 39.4 | 80538 | 44.01920185 | CS |
| 26 | 8.07 | 25.5865567533 | 31.54 | 46.965 | 31.25 | 75824 | 41.20527881 | CS |
| 52 | 13.19 | 49.9242997729 | 26.42 | 46.965 | 20.52 | 65564 | 36.04289477 | CS |
| 156 | 4.2 | 11.8610561988 | 35.41 | 46.965 | 20.52 | 57392 | 33.31987584 | CS |
| 260 | 4.2 | 11.8610561988 | 35.41 | 46.965 | 20.52 | 57392 | 33.31987584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 40.19 | -0.26 | -0.64 | 40.46 | 40.74 | 40.05 | 42163 |
| 1714084800 | 40.45 | -0.51 | -1.25 | 40.31 | 40.71 | 40.12 | 61588 |
| 1713998400 | 40.96 | -0.34 | -0.82 | 40.95 | 41.325 | 40.5 | 72265 |
| 1713912000 | 41.3 | 0.93 | 2.30 | 40.38 | 41.38 | 40.38 | 52710 |
| 1713825600 | 40.37 | -0.15 | -0.37 | 40.78 | 40.95 | 40.33 | 154289 |
| 1713566400 | 40.52 | 0.35 | 0.87 | 40.15 | 40.6 | 40.01 | 56208 |
| 1713480000 | 40.17 | 0.18 | 0.45 | 40.39 | 40.65 | 39.99 | 56858 |
| 1713393600 | 39.99 | -0.92 | -2.25 | 41.18 | 41.18 | 39.99 | 52311 |
| 1713307200 | 40.91 | -0.39 | -0.94 | 40.87 | 41.4 | 40.67 | 47227 |
| 1713220800 | 41.3 | -0.51 | -1.22 | 41.88 | 42.45 | 41.04 | 48445 |
| 1712961600 | 41.81 | -0.44 | -1.04 | 42.14 | 42.25 | 41.71 | 44247 |
| 1712875200 | 42.25 | -0.41 | -0.96 | 42.87 | 42.87 | 42.115 | 84220 |
| 1712788800 | 42.66 | -1.62 | -3.66 | 43.19 | 43.54 | 42.25 | 88391 |
| 1712702400 | 44.28 | -0.38 | -0.85 | 44.65 | 44.7 | 43.585 | 57833 |
| 1712616000 | 44.66 | -0.65 | -1.43 | 45.58 | 45.64 | 44.641 | 43752 |
| 1712356800 | 45.31 | 0.35 | 0.78 | 45.17 | 45.63 | 44.97 | 214826 |
| 1712270400 | 44.96 | 0.48 | 1.08 | 44.87 | 45.685 | 44.425 | 87187 |
| 1712184000 | 44.48 | -0.49 | -1.09 | 44.95 | 45.27 | 44.33 | 74537 |
| 1712097600 | 44.97 | 1.02 | 2.32 | 43.64 | 45 | 43.64 | 83175 |
| 1712011200 | 43.95 | -0.83 | -1.85 | 44.85 | 44.93 | 43.83 | 51197 |
| 1711665600 | 44.78 | -0.22 | -0.49 | 45.18 | 45.57 | 44.66 | 77097 |
| 1711579200 | 45 | -0.13 | -0.29 | 45.18 | 45.36 | 44.68 | 99756 |
| 1711492800 | 45.13 | 0.11 | 0.24 | 45.24 | 45.75 | 45.12 | 77924 |
| 1711406400 | 45.02 | -0.72 | -1.57 | 45.69 | 45.92 | 45.02 | 75458 |
| 1711147200 | 45.74 | -0.85 | -1.82 | 46.84 | 46.89 | 45.73 | 118465 |
| 1711060800 | 46.59 | 0.11 | 0.24 | 46.92 | 46.965 | 46.21 | 105350 |
| 1710974400 | 46.48 | 1.02 | 2.24 | 45.36 | 46.6 | 45.355 | 66718 |
| 1710888000 | 45.46 | 0.93 | 2.09 | 44.26 | 45.52 | 44.26 | 147472 |
| 1710801600 | 44.53 | 0.08 | 0.18 | 44.77 | 45.01 | 44.33 | 181250 |
| 1710542400 | 44.45 | 0.19 | 0.43 | 44.05 | 44.73 | 43.802 | 272887 |
| 1710456000 | 44.26 | -0.6 | -1.34 | 44.73 | 45.065 | 43.615 | 191897 |
| 1710369600 | 44.86 | 0.06 | 0.13 | 44.73 | 45.16 | 44.425 | 142526 |
| 1710283200 | 44.8 | -0.22 | -0.49 | 45.15 | 45.47 | 44.77 | 86621 |
| 1710196800 | 45.02 | 0.2 | 0.45 | 44.78 | 45.1 | 44.18 | 64655 |
| 1709941200 | 44.82 | -0.4 | -0.88 | 45.33 | 45.94 | 44.695 | 85944 |
| 1709854800 | 45.22 | 0.35 | 0.78 | 44.95 | 45.705 | 44.95 | 69053 |
| 1709768400 | 44.87 | 0.34 | 0.76 | 44.55 | 45.03 | 44.43 | 71144 |
| 1709682000 | 44.53 | 0.4 | 0.91 | 43.82 | 45.2599 | 43.82 | 94020 |
| 1709595600 | 44.13 | 1.92 | 4.55 | 43.63 | 45.285 | 43.48 | 120371 |
| 1709336400 | 42.21 | -1.64 | -3.74 | 44.61 | 44.61 | 41.5382 | 77042 |
| 1709250000 | 43.85 | 0.02 | 0.05 | 43.85 | 44.22 | 43.49 | 105108 |
| 1709163600 | 43.83 | -0.47 | -1.06 | 44.01 | 44.31 | 43.79 | 37385 |
| 1709077200 | 44.3 | 0.01 | 0.02 | 44.73 | 44.75 | 44.3 | 44458 |
| 1708990800 | 44.29 | -0.41 | -0.92 | 44.65 | 44.9843 | 44.29 | 43131 |
| 1708731600 | 44.7 | 0.65 | 1.48 | 44.29 | 44.72 | 43.865 | 39400 |
| 1708645200 | 44.05 | -0.33 | -0.74 | 44.27 | 44.49 | 43.735 | 65878 |
| 1708558800 | 44.38 | -0.08 | -0.18 | 44.13 | 44.6 | 43.78 | 76396 |
| 1708472400 | 44.46 | -0.57 | -1.27 | 44.74 | 44.83 | 43.8151 | 42775 |
| 1708126800 | 45.03 | -0.62 | -1.36 | 45.38 | 45.615 | 45.01 | 45853 |
| 1708040400 | 45.65 | 0.82 | 1.83 | 45.16 | 45.71 | 44.595 | 67062 |
| 1707954000 | 44.83 | 1.51 | 3.49 | 43.82 | 44.86 | 43.8 | 54838 |
| 1707867600 | 43.32 | -2.27 | -4.98 | 44.33 | 44.42 | 43.12 | 71427 |
| 1707781200 | 45.59 | 0.88 | 1.97 | 44.96 | 45.85 | 44.71 | 62939 |
| 1707522000 | 44.71 | 0.5 | 1.13 | 44.43 | 44.875 | 44.03 | 31002 |
| 1707435600 | 44.21 | 0.68 | 1.56 | 43.42 | 44.29 | 43.42 | 33277 |
| 1707349200 | 43.53 | 0.45 | 1.04 | 43.08 | 43.79 | 42.65 | 45715 |
| 1707262800 | 43.08 | -0.2 | -0.46 | 43.3 | 43.61 | 42.68 | 41063 |
| 1707176400 | 43.28 | -0.32 | -0.73 | 43.5 | 43.53 | 42.91 | 49077 |
| 1706917200 | 43.6 | -0.38 | -0.86 | 43.55 | 43.78 | 43.08 | 70635 |
| 1706830800 | 43.98 | 1.45 | 3.41 | 42.68 | 43.98 | 42.68 | 64393 |
| 1706744400 | 42.53 | -0.94 | -2.16 | 43.6 | 43.82 | 42.05 | 100638 |
| 1706658000 | 43.47 | 1.28 | 3.03 | 42.12 | 43.48 | 42 | 170298 |
| 1706571600 | 42.19 | 1.85 | 4.59 | 40.9 | 42.26 | 40.59 | 334236 |
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
