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 | -0.29 | -0.702519379845 | 41.28 | 41.29 | 40.01 | 1061947 | 40.66317219 | CS |
| 4 | 1.43 | 3.61476238625 | 39.56 | 41.48 | 38.935 | 908846 | 40.19885287 | CS |
| 12 | 5.55 | 15.6602708804 | 35.44 | 41.48 | 34.935 | 1023987 | 38.58945172 | CS |
| 26 | 7.12 | 21.0215529968 | 33.87 | 41.48 | 32.37 | 1234029 | 36.32008622 | CS |
| 52 | 5.86 | 16.6808995161 | 35.13 | 41.48 | 31.245 | 1372806 | 35.06335399 | CS |
| 156 | 7.29 | 21.6320474777 | 33.7 | 42.91 | 31.245 | 1226663 | 36.58821427 | CS |
| 260 | -4.08 | -9.05258486798 | 45.07 | 46.43 | 23.005 | 1302566 | 35.62379864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 40.99 | 0.28 | 0.69 | 40.87 | 41.01 | 40.73 | 781193 |
| 1726872000 | 40.71 | 0.59 | 1.47 | 40.51 | 40.74 | 40.29 | 2216305 |
| 1726785600 | 40.12 | -0.49 | -1.21 | 40.65 | 40.65 | 40.01 | 881265 |
| 1726699200 | 40.61 | -0.21 | -0.51 | 40.77 | 40.99 | 40.49 | 574170 |
| 1726612800 | 40.82 | -0.37 | -0.90 | 41.31 | 41.31 | 40.75 | 892935 |
| 1726526400 | 41.19 | 0.22 | 0.54 | 41.03 | 41.48 | 40.945 | 1084532 |
| 1726267200 | 40.97 | 0.96 | 2.40 | 40.17 | 40.98 | 40.08 | 1186521 |
| 1726180800 | 40.01 | 0.08 | 0.20 | 40.02 | 40.18 | 39.8372 | 611563 |
| 1726094400 | 39.93 | -0.07 | -0.18 | 39.99 | 40.14 | 39.53 | 1092775 |
| 1726008000 | 40 | 0.05 | 0.13 | 39.97 | 40.35 | 39.89 | 622402 |
| 1725921600 | 39.95 | 0.35 | 0.88 | 39.59 | 39.98 | 39.48 | 894802 |
| 1725662400 | 39.6 | -0.34 | -0.85 | 40.04 | 40.1 | 39.38 | 601640 |
| 1725576000 | 39.94 | -0.13 | -0.32 | 40.4 | 40.44 | 39.815 | 714349 |
| 1725489600 | 40.07 | 0.37 | 0.93 | 39.85 | 40.3 | 39.735 | 1112263 |
| 1725403200 | 39.7 | 0.14 | 0.35 | 39.49 | 39.89 | 39.4 | 885709 |
| 1725057600 | 39.56 | 0.2 | 0.51 | 39.45 | 39.58 | 39.15 | 978858 |
| 1724971200 | 39.36 | 0.05 | 0.13 | 39.3 | 39.38 | 38.935 | 706680 |
| 1724884800 | 39.31 | 0 | 0.00 | 39.4 | 39.55 | 39.175 | 829655 |
| 1724798400 | 39.31 | -0.33 | -0.83 | 39.56 | 39.6 | 39.19 | 700739 |
| 1724712000 | 39.64 | 0.08 | 0.20 | 39.56 | 39.82 | 39.53 | 864217 |
| 1724452800 | 39.56 | 0.1 | 0.25 | 39.66 | 39.73 | 39.42 | 919649 |
| 1724366400 | 39.46 | -0.1 | -0.25 | 39.56 | 39.69 | 39.32 | 1127356 |
| 1724280000 | 39.56 | 0.26 | 0.66 | 39.34 | 39.59 | 39.28 | 1452109 |
| 1724193600 | 39.3 | 0 | 0.00 | 39.29 | 39.43 | 39.18 | 945898 |
| 1724107200 | 39.3 | 0.02 | 0.05 | 39.28 | 39.48 | 39.19 | 1336521 |
| 1723848000 | 39.28 | 0.3 | 0.77 | 39.12 | 39.445 | 38.9 | 931498 |
| 1723761600 | 38.98 | -0.3 | -0.76 | 39.09 | 39.22 | 38.86 | 637299 |
| 1723675200 | 39.28 | -0.05 | -0.13 | 39.02 | 39.395 | 38.95 | 690766 |
| 1723588800 | 39.33 | 0.2 | 0.51 | 39.28 | 39.39 | 39 | 781130 |
| 1723502400 | 39.13 | -0.19 | -0.48 | 39.34 | 39.35 | 38.8702 | 815163 |
| 1723243200 | 39.32 | 0.16 | 0.41 | 39.43 | 39.43 | 38.8 | 852664 |
| 1723156800 | 39.16 | -0.21 | -0.53 | 39.12 | 39.94 | 39.081 | 1475481 |
| 1723070400 | 39.37 | 0.55 | 1.42 | 39.06 | 39.82 | 38.665 | 2220197 |
| 1722984000 | 38.82 | 0.38 | 0.99 | 38.56 | 39.26 | 38.42 | 1162807 |
| 1722897600 | 38.44 | -1.34 | -3.37 | 39.65 | 39.71 | 38.42 | 1229428 |
| 1722638400 | 39.78 | 0.08 | 0.20 | 39.65 | 40.36 | 39.2 | 1168386 |
| 1722552000 | 39.7 | 0.93 | 2.40 | 38.97 | 39.805 | 38.88 | 856048 |
| 1722465600 | 38.77 | -0.05 | -0.13 | 38.89 | 38.935 | 38.53 | 859352 |
| 1722379200 | 38.82 | 0.49 | 1.28 | 38.33 | 38.87 | 38.21 | 871056 |
| 1722292800 | 38.33 | 0 | 0.00 | 38.41 | 38.42 | 38.01 | 728202 |
| 1722033600 | 38.33 | 0.28 | 0.74 | 38.19 | 38.355 | 38.04 | 869284 |
| 1721947200 | 38.05 | 0.3 | 0.79 | 37.99 | 38.52 | 37.87 | 1257195 |
| 1721860800 | 37.75 | 0.38 | 1.02 | 37.6 | 37.99 | 37.47 | 1079889 |
| 1721774400 | 37.37 | -0.01 | -0.03 | 37.32 | 37.59 | 37.245 | 1084526 |
| 1721688000 | 37.38 | 0.34 | 0.92 | 37.09 | 37.4 | 36.92 | 597510 |
| 1721428800 | 37.04 | 0.02 | 0.05 | 37.2 | 37.2 | 36.66 | 929958 |
| 1721342400 | 37.02 | -0.04 | -0.11 | 36.955 | 37.57 | 36.81 | 971395 |
| 1721256000 | 37.06 | 0.4 | 1.09 | 36.8 | 37.74 | 36.795 | 1853515 |
| 1721169600 | 36.66 | 0.38 | 1.05 | 36.54 | 36.92 | 36.4 | 1814954 |
| 1721083200 | 36.28 | -0.43 | -1.17 | 36.45 | 36.49 | 36.165 | 767364 |
| 1720824000 | 36.71 | 0.1 | 0.27 | 36.77 | 36.965 | 36.6312 | 1015367 |
| 1720737600 | 36.61 | 0.87 | 2.43 | 35.95 | 36.68 | 35.87 | 985323 |
| 1720651200 | 35.74 | 0.5 | 1.42 | 35.43 | 35.76 | 35.18 | 957467 |
| 1720564800 | 35.24 | 0.12 | 0.34 | 35.14 | 35.36 | 34.935 | 934525 |
| 1720478400 | 35.12 | -0.4 | -1.13 | 35.13 | 35.42 | 35.055 | 1170098 |
| 1720219200 | 35.52 | -0.08 | -0.22 | 35.67 | 35.735 | 35.44 | 2516666 |
| 1720040640 | 35.6 | 0.17 | 0.48 | 35.47 | 35.79 | 35.37 | 876266 |
| 1719960000 | 35.43 | 0.07 | 0.20 | 35.44 | 35.5909 | 35.295 | 959835 |
| 1719873600 | 35.36 | -0.22 | -0.62 | 35.93 | 35.99 | 35.26 | 931932 |
| 1719614400 | 35.58 | 0 | 0.00 | 35.58 | 35.58 | 35.58 | 0 |
| 1719528000 | 35.58 | 0.32 | 0.91 | 35.33 | 35.655 | 35.15 | 892878 |
| 1719441600 | 35.26 | 0 | 0.00 | 35.07 | 35.34 | 34.915 | 608150 |
| 1719355200 | 35.26 | -0.59 | -1.65 | 35.79 | 35.82 | 35.235 | 872814 |
| 1719268800 | 35.85 | 0.52 | 1.47 | 35.4 | 36.025 | 35.38 | 1016056 |
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
