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 | -2.78 | -6.3354603464 | 43.88 | 44.06 | 41.1 | 8083150 | 42.97255437 | CS |
| 4 | 0.23 | 0.562759970639 | 40.87 | 44.93 | 38.715 | 10668760 | 41.35813423 | CS |
| 12 | -7.81 | -15.9681046821 | 48.91 | 50.47 | 34.785 | 12957006 | 42.8710447 | CS |
| 26 | -9.9 | -19.4117647059 | 51 | 53.2 | 34.785 | 12085525 | 45.77005439 | CS |
| 52 | -22.32 | -35.1939451277 | 63.42 | 64.755 | 34.785 | 11134428 | 50.28259805 | CS |
| 156 | -22.47 | -35.3468617272 | 63.57 | 77.1299 | 34.785 | 12900371 | 59.51729359 | CS |
| 260 | 26.1 | 174 | 15 | 77.1299 | 8.52 | 17265752 | 42.648069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780800 | 41.9 | -0.41 | -0.97 | 42.35 | 42.36 | 41.72 | 5889138 |
| 1747694400 | 42.31 | -0.73 | -1.70 | 42.53 | 42.55 | 41.885 | 8303461 |
| 1747435200 | 43.04 | -0.33 | -0.76 | 43.65 | 43.7955 | 42.655 | 7565794 |
| 1747348800 | 43.37 | -0.45 | -1.03 | 43.07 | 43.41 | 42.395 | 10007686 |
| 1747262400 | 43.82 | -0.57 | -1.28 | 43.88 | 44.06 | 43.605 | 8649669 |
| 1747176000 | 44.39 | 0.53 | 1.21 | 43.94 | 44.685 | 43.675 | 12901092 |
| 1747089600 | 43.86 | 1.7 | 4.03 | 44.12 | 44.93 | 43.71 | 17865921 |
| 1746830400 | 42.16 | 0.72 | 1.74 | 41.97 | 42.335 | 41.44 | 11648259 |
| 1746744000 | 41.44 | 2.43 | 6.23 | 39.97 | 41.85 | 39.65 | 22515097 |
| 1746657600 | 39.01 | -0.27 | -0.69 | 39.5 | 39.5216 | 38.715 | 12664756 |
| 1746571200 | 39.28 | 0.47 | 1.21 | 39.31 | 39.855 | 38.97 | 9325716 |
| 1746484800 | 38.81 | -1.8 | -4.43 | 39.7 | 39.71 | 38.75 | 15379952 |
| 1746225600 | 40.61 | 0.17 | 0.42 | 40.825 | 41.16 | 39.75 | 10574764 |
| 1746139200 | 40.44 | 1.03 | 2.61 | 39.35 | 40.82 | 39.23 | 10667159 |
| 1746052800 | 39.41 | -0.94 | -2.33 | 39.69 | 39.69 | 38.8716 | 11028753 |
| 1745966400 | 40.35 | -0.16 | -0.39 | 39.99 | 40.545 | 39.81 | 6899968 |
| 1745880000 | 40.51 | 0.15 | 0.37 | 40.24 | 40.83 | 40.175 | 5501398 |
| 1745620800 | 40.36 | -0.01 | -0.02 | 39.95 | 40.44 | 39.78 | 6407060 |
| 1745534400 | 40.37 | 0.54 | 1.36 | 40.045 | 40.63 | 39.83 | 7842768 |
| 1745448000 | 39.83 | -0.14 | -0.35 | 40.87 | 41.07 | 39.49 | 10839526 |
| 1745361600 | 39.97 | 0.95 | 2.43 | 39.6 | 40.37 | 39.2301 | 7418502 |
| 1745275200 | 39.02 | -0.69 | -1.74 | 39.24 | 39.24 | 38.36 | 8485059 |
| 1744929600 | 39.71 | 1.26 | 3.28 | 38.95 | 40.5884 | 38.8606 | 13288280 |
| 1744843200 | 38.45 | 0.65 | 1.72 | 38 | 39.275 | 37.975 | 11390615 |
| 1744756800 | 37.8 | -0.1 | -0.26 | 37.64 | 38.628 | 37.615 | 9338184 |
| 1744670400 | 37.9 | 0.23 | 0.61 | 38.7 | 38.77 | 37.405 | 12652535 |
| 1744411200 | 37.67 | 1.2 | 3.29 | 36.62 | 37.945 | 35.665 | 17384059 |
| 1744324800 | 36.47 | -3.76 | -9.35 | 38.72 | 38.72 | 35.825 | 26469900 |
| 1744238400 | 40.23 | 4.12 | 11.41 | 35.57 | 40.82 | 34.785 | 40070037 |
| 1744152000 | 36.11 | -2.64 | -6.81 | 39.7 | 39.825 | 35.35 | 24844068 |
| 1744065600 | 38.75 | -1.79 | -4.42 | 39.12 | 40.8099 | 37.67 | 26353327 |
| 1743806400 | 40.54 | -3.36 | -7.65 | 42.55 | 42.79 | 39.6 | 44980245 |
| 1743720000 | 43.9 | -5.43 | -11.01 | 46.63 | 47.055 | 43.78 | 24988365 |
| 1743633600 | 49.33 | 0.14 | 0.28 | 48.69 | 49.36 | 48.61 | 6121289 |
| 1743547200 | 49.19 | -0.17 | -0.34 | 49.12 | 49.345 | 48.6 | 5908372 |
| 1743460800 | 49.36 | 0.53 | 1.09 | 48.41 | 49.7787 | 48.41 | 8503601 |
| 1743201600 | 48.83 | -0.68 | -1.37 | 49.47 | 49.49 | 48.23 | 7894538 |
| 1743115200 | 49.51 | -0.24 | -0.48 | 49.6 | 50.17 | 49.02 | 10815634 |
| 1743028800 | 49.75 | 0.74 | 1.51 | 49.52 | 50.47 | 49.275 | 11291396 |
| 1742942400 | 49.01 | 1.09 | 2.27 | 48.36 | 49.29 | 48.27 | 11097638 |
| 1742856000 | 47.92 | -0.02 | -0.04 | 47.62 | 48.55 | 47.56 | 10141050 |
| 1742596800 | 47.94 | -0.02 | -0.04 | 47.73 | 48.13 | 47.515 | 23299659 |
| 1742510400 | 47.96 | 0 | 0.00 | 47.63 | 48.16 | 47.17 | 9060534 |
| 1742424000 | 47.96 | 0.31 | 0.65 | 47.56 | 48.475 | 47.56 | 9810372 |
| 1742337600 | 47.65 | 0.39 | 0.83 | 47.7 | 47.85 | 46.93 | 8344344 |
| 1742251200 | 47.26 | 0.73 | 1.57 | 46.53 | 47.51 | 46.505 | 10747304 |
| 1741992000 | 46.53 | 1.08 | 2.38 | 45.75 | 46.72 | 45.6101 | 12172139 |
| 1741905600 | 45.45 | -0.65 | -1.41 | 45.86 | 46.638 | 44.96 | 11486247 |
| 1741819200 | 46.1 | -0.18 | -0.39 | 46.27 | 46.59 | 45.785 | 8686949 |
| 1741732800 | 46.28 | -1.08 | -2.28 | 47.575 | 47.98 | 46.1 | 11393386 |
| 1741646400 | 47.36 | 0.12 | 0.25 | 47.09 | 47.69 | 46.65 | 12511813 |
| 1741390800 | 47.24 | 1.53 | 3.35 | 46.42 | 47.49 | 46.2 | 11018963 |
| 1741304400 | 45.71 | 0.2 | 0.44 | 45.15 | 46.11 | 44.91 | 10734727 |
| 1741218000 | 45.51 | -1.02 | -2.19 | 46.01 | 46.06 | 44.7 | 18180055 |
| 1741131600 | 46.53 | 0.08 | 0.17 | 46.15 | 47.42 | 45.22 | 15581862 |
| 1741045200 | 46.45 | -2.39 | -4.89 | 49.15 | 49.4 | 45.865 | 24954002 |
| 1740786000 | 48.84 | 0.19 | 0.39 | 48.48 | 48.93 | 47.75 | 12682676 |
| 1740699600 | 48.65 | 0.1 | 0.21 | 48.9 | 49.43 | 48.34 | 10395182 |
| 1740613200 | 48.55 | -0.34 | -0.70 | 48.91 | 49.2 | 48.26 | 7209377 |
| 1740526800 | 48.89 | -0.97 | -1.95 | 49.9 | 49.96 | 48.57 | 11133974 |
| 1740440400 | 49.86 | -0.56 | -1.11 | 50.23 | 50.4 | 49.5 | 11130029 |
| 1740181200 | 50.42 | -1.67 | -3.21 | 51.85 | 51.99 | 50.385 | 13883278 |
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
