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 | -5.99 | -13.2786521836 | 45.11 | 45.43 | 38.62 | 9337761 | 41.73270556 | CS |
| 4 | -7.34 | -15.7985363754 | 46.46 | 48.405 | 38.62 | 5701284 | 44.28144935 | CS |
| 12 | -2.19 | -5.30137981118 | 41.31 | 48.405 | 31.4 | 4532289 | 40.77849057 | CS |
| 26 | -7.05 | -15.2696556205 | 46.17 | 61.8999 | 31.4 | 4170696 | 42.98209981 | CS |
| 52 | 11.14 | 39.8141529664 | 27.98 | 61.8999 | 27.14 | 3749358 | 43.23379882 | CS |
| 156 | 28.02 | 252.432432432 | 11.1 | 61.8999 | 8.42 | 3164909 | 32.65630881 | CS |
| 260 | 14.22 | 57.1084337349 | 24.9 | 61.8999 | 8.42 | 2947821 | 31.36770626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 39.21 | -1.48 | -3.64 | 39.75 | 40.23 | 38.74 | 5493297 |
| 1749768000 | 40.69 | -1.65 | -3.90 | 41.31 | 41.31 | 40.08 | 9471266 |
| 1749681600 | 42.34 | 0.4 | 0.95 | 41.55 | 42.89 | 41 | 7955605 |
| 1749595200 | 41.94 | -2.75 | -6.15 | 40.62 | 42.23 | 39.21 | 18686743 |
| 1749508800 | 44.69 | -0.41 | -0.91 | 45.11 | 45.43 | 44.31 | 5081895 |
| 1749249600 | 45.1 | -2.15 | -4.55 | 42.75 | 45.815 | 41.6 | 14848955 |
| 1749163200 | 47.25 | 0.52 | 1.11 | 47.4 | 48.405 | 46.89 | 8140761 |
| 1749076800 | 46.73 | 0.86 | 1.87 | 46.055 | 47.01 | 45.9175 | 4429671 |
| 1748990400 | 45.87 | -0.77 | -1.65 | 46.55 | 46.92 | 45.56 | 4326842 |
| 1748904000 | 46.64 | 0.1 | 0.21 | 46.52 | 47.54 | 45.635 | 3892394 |
| 1748644800 | 46.54 | 0.76 | 1.66 | 45.42 | 46.68 | 45.145 | 6702705 |
| 1748558400 | 45.78 | -0.7 | -1.51 | 46.69 | 46.78 | 45.37 | 2814875 |
| 1748472000 | 46.48 | -0.31 | -0.66 | 46.86 | 47.0998 | 46.06 | 3029177 |
| 1748385600 | 46.79 | 1.29 | 2.84 | 46.41 | 47.07 | 45.8601 | 2369643 |
| 1748040000 | 45.5 | -0.64 | -1.39 | 45.16 | 46.11 | 44.97 | 1909650 |
| 1747953600 | 46.14 | 0.49 | 1.07 | 45.59 | 46.6 | 45.35 | 3065609 |
| 1747867200 | 45.65 | -1.66 | -3.51 | 47.02 | 47.49 | 45.62 | 2081088 |
| 1747780800 | 47.31 | -0.31 | -0.65 | 47.71 | 47.71 | 47.02 | 1586203 |
| 1747694400 | 47.62 | 0.2 | 0.42 | 46.46 | 47.675 | 46.01 | 2438024 |
| 1747435200 | 47.42 | 0.49 | 1.04 | 47.03 | 47.87 | 46.8 | 2949137 |
| 1747348800 | 46.93 | -0.81 | -1.70 | 47.43 | 47.65 | 46.53 | 1973374 |
| 1747262400 | 47.74 | 1.11 | 2.38 | 46.82 | 47.84 | 46.82 | 3302397 |
| 1747176000 | 46.63 | 1.38 | 3.05 | 45.56 | 47.065 | 45.2 | 1591151 |
| 1747089600 | 45.25 | 1.95 | 4.50 | 44.9 | 45.6999 | 44.82 | 3136976 |
| 1746830400 | 43.3 | -0.12 | -0.28 | 43.55 | 43.9095 | 42.3592 | 2002421 |
| 1746744000 | 43.42 | 1.46 | 3.48 | 42.6 | 43.88 | 42.36 | 2188906 |
| 1746657600 | 41.96 | 0.56 | 1.35 | 41.38 | 42.15 | 41.23 | 2927525 |
| 1746571200 | 41.4 | 0.04 | 0.10 | 40.5 | 41.77 | 40.217 | 2188493 |
| 1746484800 | 41.36 | -0.03 | -0.07 | 40.93 | 42.19 | 40.93 | 2298628 |
| 1746225600 | 41.39 | 1.34 | 3.35 | 41.2 | 41.98 | 40.81 | 2603390 |
| 1746139200 | 40.05 | 0.39 | 0.98 | 40.25 | 41.07 | 39.68 | 2185302 |
| 1746052800 | 39.66 | 0.42 | 1.07 | 37.87 | 39.7 | 37.0701 | 2389302 |
| 1745966400 | 39.24 | -0.56 | -1.41 | 39.89 | 40.38 | 39.09 | 2310856 |
| 1745880000 | 39.8 | 0.38 | 0.96 | 39.42 | 40.2899 | 39.01 | 2280113 |
| 1745620800 | 39.42 | 0.2 | 0.51 | 38.8 | 39.7764 | 38.61 | 2163173 |
| 1745534400 | 39.22 | 2 | 5.37 | 37.5 | 39.475 | 37.5 | 3159398 |
| 1745448000 | 37.22 | 1.75 | 4.93 | 37.35 | 39.05 | 36.93 | 3974636 |
| 1745361600 | 35.47 | -0.03 | -0.08 | 35.93 | 35.95 | 34.34 | 6646521 |
| 1745275200 | 35.5 | -2.02 | -5.38 | 37 | 37.16 | 35.36 | 3859008 |
| 1744929600 | 37.52 | -1.33 | -3.42 | 38.29 | 38.89 | 36.915 | 2784957 |
| 1744843200 | 38.85 | 0.17 | 0.44 | 38.13 | 39.23 | 37.89 | 3457794 |
| 1744756800 | 38.68 | 1.43 | 3.84 | 37.69 | 38.97 | 37.315 | 3028982 |
| 1744670400 | 37.25 | -0.54 | -1.43 | 38.89 | 39.08 | 36.8 | 2171528 |
| 1744411200 | 37.79 | 0.39 | 1.04 | 37.24 | 38.4 | 36.76 | 2642386 |
| 1744324800 | 37.4 | -2.06 | -5.22 | 38.5 | 39.575 | 36.771 | 4498994 |
| 1744238400 | 39.46 | 5.3 | 15.52 | 33.69 | 39.97 | 33.549999 | 8078821 |
| 1744152000 | 34.16 | 0.52 | 1.55 | 35 | 35.65 | 33.46 | 9512097 |
| 1744065600 | 33.64 | 0.18 | 0.54 | 31.52 | 35.147 | 31.4 | 9619929 |
| 1743806400 | 33.46 | -0.65 | -1.91 | 33.08 | 33.88 | 31.66 | 13038986 |
| 1743720000 | 34.11 | -3.89 | -10.24 | 35.01 | 35.71 | 33.03 | 10860405 |
| 1743633600 | 38 | -0.8 | -2.06 | 37.86 | 38.81 | 37.33 | 6524060 |
| 1743547200 | 38.8 | 0.47 | 1.23 | 38.39 | 38.82 | 37.35 | 3797709 |
| 1743460800 | 38.33 | -0.6 | -1.54 | 37.6 | 38.35 | 36.55 | 3866223 |
| 1743201600 | 38.93 | -1.75 | -4.30 | 40.24 | 40.67 | 38.585 | 4264868 |
| 1743115200 | 40.68 | -0.99 | -2.38 | 41.2 | 41.37 | 40.17 | 3052500 |
| 1743028800 | 41.67 | -0.94 | -2.21 | 42.51 | 42.75 | 41.13 | 3555640 |
| 1742942400 | 42.61 | 0.53 | 1.26 | 42.46 | 43.26 | 42.19 | 3058749 |
| 1742856000 | 42.08 | 1.92 | 4.78 | 41.31 | 42.39 | 41.29 | 3132903 |
| 1742596800 | 40.16 | 0.67 | 1.70 | 39.47 | 40.49 | 38.7001 | 2640332 |
| 1742510400 | 39.49 | -0.33 | -0.83 | 39.51 | 40.455 | 39.21 | 3412743 |
| 1742424000 | 39.82 | 1.71 | 4.49 | 38.33 | 40.51 | 38.33 | 5594047 |
| 1742337600 | 38.11 | -0.85 | -2.18 | 37.91 | 38.25 | 36.88 | 4124049 |
| 1742251200 | 38.96 | 0.9 | 2.36 | 38.01 | 39.425 | 37.45 | 5339308 |
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
