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 | -3.66 | -7.9634464752 | 45.96 | 48.6399 | 41.29 | 130108 | 44.96312399 | CS |
| 4 | -2.9 | -6.41592920354 | 45.2 | 52 | 41.29 | 148540 | 45.46593834 | CS |
| 12 | -1.3 | -2.98165137615 | 43.6 | 60.785 | 41.29 | 178334 | 50.53230876 | CS |
| 26 | 2.18 | 5.43369890329 | 40.12 | 60.785 | 35.73 | 143251 | 47.38797523 | CS |
| 52 | -38.7 | -47.7777777778 | 81 | 113.43 | 26.05 | 96271 | 45.79024367 | CS |
| 156 | -35.92 | -45.9217591409 | 78.22 | 116.86 | 26.05 | 70454 | 50.95767711 | CS |
| 260 | 0 | 0 | 0 | 43.56 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094400 | 42.3 | -0.21 | -0.49 | 42.39 | 42.45 | 41.29 | 92315 |
| 1726008000 | 42.51 | 0.35 | 0.83 | 42.2 | 42.72 | 41.62 | 100121 |
| 1725921600 | 42.16 | -0.68 | -1.59 | 42.84 | 43.56 | 42.1 | 108747 |
| 1725662400 | 42.84 | 0.33 | 0.78 | 42.53 | 43 | 41.78 | 139296 |
| 1725576000 | 42.51 | 0 | 0.00 | 42.52 | 43.03 | 42.15 | 98613 |
| 1725489600 | 42.51 | -0.21 | -0.49 | 42.54 | 43.21 | 42.25 | 100883 |
| 1725403200 | 42.72 | -2.63 | -5.80 | 44.6 | 45 | 42.6 | 157067 |
| 1725057600 | 45.35 | -0.5 | -1.09 | 45.68 | 46.085 | 44.78 | 151146 |
| 1724971200 | 45.85 | 1.27 | 2.85 | 44.94 | 46.425 | 44.5 | 140952 |
| 1724884800 | 44.58 | -0.27 | -0.60 | 44.5 | 45.31 | 44.38 | 153794 |
| 1724798400 | 44.85 | -2.65 | -5.58 | 47.09 | 47.14 | 44.39 | 210415 |
| 1724712000 | 47.5 | -0.22 | -0.46 | 48.35 | 48.6399 | 47.21 | 139566 |
| 1724452800 | 47.72 | 1.71 | 3.72 | 46.51 | 48.07 | 46.51 | 131648 |
| 1724366400 | 46.01 | -0.53 | -1.14 | 46.27 | 46.3886 | 45.41 | 106966 |
| 1724280000 | 46.54 | 0.61 | 1.33 | 46.47 | 46.72 | 46.07 | 92074 |
| 1724193600 | 45.93 | -0.67 | -1.44 | 46.47 | 46.47 | 45.13 | 158865 |
| 1724107200 | 46.6 | -0.4 | -0.85 | 47.19 | 47.24 | 46.415 | 114031 |
| 1723848000 | 47 | 0.45 | 0.97 | 46.21 | 47.15 | 45.84 | 180619 |
| 1723761600 | 46.55 | 1.53 | 3.40 | 45.96 | 46.83 | 45.505 | 94940 |
| 1723675200 | 45.02 | -0.16 | -0.35 | 45.04 | 45.25 | 44.29 | 117110 |
| 1723588800 | 45.18 | 0.92 | 2.08 | 44.33 | 45.19 | 43.97 | 77458 |
| 1723502400 | 44.26 | 0.51 | 1.17 | 43.99 | 44.42 | 43.52 | 76289 |
| 1723243200 | 43.75 | -1.13 | -2.52 | 44.83 | 44.84 | 43.61 | 67859 |
| 1723156800 | 44.88 | 0.97 | 2.21 | 44.65 | 45.42 | 44.14 | 76609 |
| 1723070400 | 43.91 | 0.05 | 0.11 | 44.53 | 44.89 | 43.76 | 133516 |
| 1722984000 | 43.86 | -1.48 | -3.26 | 45.1 | 45.76 | 43.62 | 113023 |
| 1722897600 | 45.34 | -1.44 | -3.08 | 44.36 | 45.64 | 43.66 | 129633 |
| 1722638400 | 46.78 | -2.32 | -4.73 | 47.2 | 47.52 | 46.519 | 149775 |
| 1722552000 | 49.1 | -1.71 | -3.37 | 51.13 | 51.17 | 48.63 | 132311 |
| 1722465600 | 50.81 | 0.76 | 1.52 | 50.48 | 52 | 50.06 | 203808 |
| 1722379200 | 50.05 | 1.65 | 3.41 | 48.77 | 50.13 | 48.63 | 124558 |
| 1722292800 | 48.4 | -0.14 | -0.29 | 48.79 | 48.79 | 47.49 | 119829 |
| 1722033600 | 48.54 | 0.32 | 0.66 | 48.85 | 48.89 | 47.5246 | 123979 |
| 1721947200 | 48.22 | 2.24 | 4.87 | 46.36 | 48.48 | 45.86 | 114694 |
| 1721860800 | 45.98 | -0.71 | -1.52 | 46.62 | 47.03 | 45.54 | 96492 |
| 1721774400 | 46.69 | 0.4 | 0.86 | 46.3 | 47.08 | 45.47 | 116072 |
| 1721688000 | 46.29 | 0.28 | 0.61 | 46.35 | 46.67 | 45.35 | 99040 |
| 1721428800 | 46.01 | -0.67 | -1.44 | 46.77 | 46.94 | 45.68 | 102755 |
| 1721342400 | 46.68 | -0.93 | -1.95 | 47.25 | 48.13 | 46.09 | 154785 |
| 1721256000 | 47.61 | -0.89 | -1.84 | 47.97 | 48.97 | 47.2 | 215063 |
| 1721169600 | 48.5 | 1.42 | 3.02 | 47.4 | 48.6 | 47.14 | 136535 |
| 1721083200 | 47.08 | 0.47 | 1.01 | 47.21 | 47.69 | 46.61 | 136614 |
| 1720824000 | 46.61 | 0.59 | 1.28 | 46.54 | 46.79 | 45.97 | 135852 |
| 1720737600 | 46.02 | 1.91 | 4.33 | 44.71 | 46.16 | 43.7301 | 182000 |
| 1720651200 | 44.11 | 0.71 | 1.64 | 43.51 | 44.29 | 43.2 | 115455 |
| 1720564800 | 43.4 | -0.09 | -0.21 | 43.13 | 43.56 | 42.87 | 126334 |
| 1720478400 | 43.49 | 0.77 | 1.80 | 42.95 | 43.49 | 42.67 | 122284 |
| 1720219200 | 42.72 | -2.05 | -4.58 | 44.37 | 44.93 | 42.71 | 128515 |
| 1720040640 | 44.77 | 0.38 | 0.86 | 44.26 | 44.98 | 43.85 | 74878 |
| 1719960000 | 44.39 | -0.98 | -2.16 | 45.5 | 45.67 | 44.324 | 143764 |
| 1719873600 | 45.37 | 0.61 | 1.36 | 45.6 | 45.6 | 44.66 | 174224 |
| 1719614400 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1719528000 | 44.76 | -0.08 | -0.18 | 44.85 | 45.34 | 44.45 | 303765 |
| 1719441600 | 44.84 | 0.24 | 0.54 | 44.27 | 45.01 | 44.19 | 205523 |
| 1719355200 | 44.6 | 0.3 | 0.68 | 44.22 | 44.99 | 43.72 | 160408 |
| 1719268800 | 44.3 | 0.23 | 0.52 | 44.22 | 45.54 | 44.22 | 249542 |
| 1719009600 | 44.07 | -0.79 | -1.76 | 44.9 | 45.3 | 44.07 | 799950 |
| 1718923200 | 44.86 | -0.43 | -0.95 | 45.2 | 45.56 | 44.23 | 254408 |
| 1718750400 | 45.29 | -0.35 | -0.77 | 45.6 | 46.235 | 44.87 | 254775 |
| 1718664000 | 45.64 | -0.21 | -0.46 | 45.79 | 46.18 | 45.15 | 293590 |
| 1718404800 | 45.85 | -0.22 | -0.48 | 46 | 46.3999 | 45.21 | 170229 |
| 1718318400 | 46.07 | -0.48 | -1.03 | 46.31 | 46.96 | 45.53 | 190224 |
| 1718232000 | 46.55 | 0.88 | 1.93 | 46.52 | 47.62 | 46.1232 | 203908 |
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
