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 | 0.78 | 1.98070086338 | 39.38 | 41.67 | 38.9 | 511003 | 39.9371953 | CS |
| 4 | -1.8 | -4.28979980934 | 41.96 | 43.85 | 38.75 | 467639 | 40.80911588 | CS |
| 12 | -2.85 | -6.6263659614 | 43.01 | 51.6593 | 38.75 | 701781 | 43.78463425 | CS |
| 26 | -0.09 | -0.223602484472 | 40.25 | 51.6593 | 33.03 | 793309 | 40.25330032 | CS |
| 52 | 13.16 | 48.7407407407 | 27 | 51.6593 | 24.1688 | 837087 | 37.64029945 | CS |
| 156 | 28.04 | 231.353135314 | 12.12 | 51.6593 | 10.77 | 634738 | 26.14388799 | CS |
| 260 | 30.46 | 314.020618557 | 9.7 | 51.6593 | 6.08 | 602639 | 20.63133964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 41.43 | 1.92 | 4.86 | 39.9 | 41.44 | 39.74 | 856147 |
| 1721947200 | 39.51 | -0.99 | -2.44 | 40.72 | 40.785 | 39.3 | 724598 |
| 1721860800 | 40.5 | 0.33 | 0.82 | 40.68 | 41.67 | 39.82 | 700755 |
| 1721774400 | 40.17 | 0.17 | 0.43 | 39.71 | 40.27 | 39.19 | 400218 |
| 1721688000 | 40 | 0.72 | 1.83 | 39.29 | 40.31 | 39.27 | 418572 |
| 1721428800 | 39.28 | -0.05 | -0.13 | 39.38 | 39.53 | 38.9 | 310873 |
| 1721342400 | 39.33 | -0.38 | -0.96 | 39.71 | 39.87 | 38.75 | 432127 |
| 1721256000 | 39.71 | -0.83 | -2.05 | 40.39 | 40.49 | 39.23 | 595127 |
| 1721169600 | 40.54 | 0.46 | 1.15 | 40.24 | 40.89 | 40 | 373642 |
| 1721083200 | 40.08 | 0.23 | 0.58 | 40.06 | 40.595 | 39.84 | 515113 |
| 1720824000 | 39.85 | -1.27 | -3.09 | 41.19 | 41.31 | 39.84 | 542506 |
| 1720737600 | 41.12 | -0.5 | -1.20 | 41.79 | 41.8 | 40.82 | 475731 |
| 1720651200 | 41.62 | 0.12 | 0.29 | 41.66 | 42 | 41.21 | 501971 |
| 1720564800 | 41.5 | -0.17 | -0.41 | 41.68 | 41.93 | 41.26 | 335263 |
| 1720478400 | 41.67 | -2.01 | -4.60 | 43.36 | 43.51 | 41.58 | 576690 |
| 1720219200 | 43.68 | 0.13 | 0.30 | 43.72 | 43.85 | 43.18 | 532432 |
| 1720040640 | 43.55 | 1.47 | 3.49 | 42.89 | 43.84 | 42.89 | 397992 |
| 1719960000 | 42.08 | 0.41 | 0.98 | 41.65 | 42.29 | 41.35 | 274187 |
| 1719873600 | 41.67 | -0.13 | -0.31 | 41.96 | 42.125 | 41.41 | 309702 |
| 1719614400 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1719528000 | 41.8 | -0.67 | -1.58 | 42.4 | 42.55 | 41.6 | 356152 |
| 1719441600 | 42.47 | -0.08 | -0.19 | 42.71 | 42.73 | 41.9501 | 415205 |
| 1719355200 | 42.55 | 0.46 | 1.09 | 42.08 | 42.619 | 41.4001 | 349259 |
| 1719268800 | 42.09 | -0.58 | -1.36 | 42.8 | 43.1999 | 42.05 | 464345 |
| 1719009600 | 42.67 | 0.02 | 0.05 | 42.65 | 43.26 | 42.31 | 1679538 |
| 1718923200 | 42.65 | -0.33 | -0.77 | 43 | 43.84 | 42.53 | 709770 |
| 1718750400 | 42.98 | 1.69 | 4.09 | 41.29 | 43.02 | 41.29 | 668124 |
| 1718664000 | 41.29 | 0.64 | 1.57 | 40.75 | 41.638 | 40.7 | 622165 |
| 1718404800 | 40.65 | -1.67 | -3.95 | 42.15 | 42.15 | 40.57 | 784717 |
| 1718318400 | 42.32 | -1.06 | -2.44 | 42.83 | 42.9864 | 42.11 | 822701 |
| 1718232000 | 43.38 | 0.95 | 2.24 | 42.75 | 43.78 | 42.51 | 602346 |
| 1718145600 | 42.43 | -1.47 | -3.35 | 43.5 | 43.665 | 41.16 | 1109208 |
| 1718059200 | 43.9 | -0.37 | -0.84 | 44 | 44.4999 | 42.7 | 909904 |
| 1717800000 | 44.27 | -0.68 | -1.51 | 44.67 | 45.3 | 43.3 | 1393904 |
| 1717713600 | 44.95 | -5.35 | -10.64 | 45.3 | 46 | 44 | 3831565 |
| 1717627200 | 50.3 | 1.74 | 3.58 | 49.08 | 50.3 | 48.84 | 443769 |
| 1717540800 | 48.56 | -1.78 | -3.54 | 49.8 | 50 | 48.21 | 672408 |
| 1717454400 | 50.34 | -0.27 | -0.53 | 51.13 | 51.13 | 49.5 | 559911 |
| 1717195200 | 50.61 | -0.56 | -1.09 | 51.51 | 51.6593 | 50.16 | 892125 |
| 1717108800 | 51.17 | 3.08 | 6.40 | 48.11 | 51.48 | 47.92 | 1037968 |
| 1717022400 | 48.09 | 0.06 | 0.12 | 47.8 | 48.3 | 47.283 | 533522 |
| 1716936000 | 48.03 | -0.04 | -0.08 | 48.54 | 48.54 | 47.1701 | 549567 |
| 1716590400 | 48.07 | 2.06 | 4.48 | 46.39 | 48.14 | 46.25 | 801169 |
| 1716504000 | 46.01 | 0.91 | 2.02 | 45.86 | 46.77 | 45.41 | 943604 |
| 1716417600 | 45.1 | 0.29 | 0.65 | 43.56 | 47.68 | 43.02 | 1221720 |
| 1716331200 | 44.81 | 0.66 | 1.49 | 44.24 | 45.07 | 44.06 | 598632 |
| 1716244800 | 44.15 | 0.42 | 0.96 | 43.97 | 44.6 | 43.7301 | 513220 |
| 1715985600 | 43.73 | -0.17 | -0.39 | 44.22 | 44.22 | 42.91 | 450732 |
| 1715899200 | 43.9 | -0.42 | -0.95 | 44.23 | 44.83 | 43.59 | 459875 |
| 1715812800 | 44.32 | 0.3 | 0.68 | 44.3 | 44.53 | 43.61 | 618425 |
| 1715726400 | 44.02 | 0.73 | 1.69 | 43.25 | 44.2017 | 42.9416 | 574827 |
| 1715640000 | 43.29 | 0.12 | 0.28 | 43.44 | 43.6 | 42.6 | 472497 |
| 1715380800 | 43.17 | -0.93 | -2.11 | 44.49 | 45.1 | 43.15 | 677843 |
| 1715294400 | 44.1 | 0.33 | 0.75 | 43.46 | 44.33 | 43.46 | 679779 |
| 1715208000 | 43.77 | 1.5 | 3.55 | 42.26 | 43.93 | 42.15 | 827106 |
| 1715121600 | 42.27 | 0.27 | 0.64 | 41.28 | 42.7209 | 41 | 778022 |
| 1715035200 | 42 | -0.89 | -2.08 | 43.42 | 43.75 | 41.88 | 963955 |
| 1714776000 | 42.89 | 0.25 | 0.59 | 43.01 | 43.49 | 42.325 | 892656 |
| 1714689600 | 42.64 | 1.54 | 3.75 | 41.66 | 42.89 | 41.52 | 825894 |
| 1714603200 | 41.1 | -0.22 | -0.53 | 41.47 | 41.94 | 40.77 | 501462 |
| 1714516800 | 41.32 | -1.07 | -2.52 | 42.2 | 42.4 | 41.15 | 662484 |
| 1714430400 | 42.39 | 0.61 | 1.46 | 41.75 | 42.48 | 41.23 | 542292 |
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
