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 | -2.73 | -6.38447146866 | 42.76 | 42.9 | 40.02 | 1599697 | 41.6701336 | CS |
| 4 | -2.36 | -5.56735079028 | 42.39 | 43.54 | 40.02 | 1771078 | 42.15844686 | CS |
| 12 | -9.98 | -19.9560087982 | 50.01 | 52.37 | 40.02 | 1813743 | 45.44218806 | CS |
| 26 | -3.93 | -8.93994540491 | 43.96 | 52.61 | 40.02 | 1646343 | 46.86508938 | CS |
| 52 | -12.01 | -23.0784012298 | 52.04 | 58.02 | 40.02 | 1731053 | 48.35139844 | CS |
| 156 | -32.08 | -44.4875884066 | 72.11 | 84.68 | 40.02 | 1532699 | 54.9534626 | CS |
| 260 | -7.31 | -15.4414871145 | 47.34 | 84.68 | 31.7871 | 1291513 | 53.50676401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 40.03 | -0.78 | -1.91 | 40.93 | 40.99 | 39.845 | 2584644 |
| 1733442000 | 40.81 | -0.56 | -1.35 | 41.09 | 41.21 | 40.55 | 1739427 |
| 1733355600 | 41.37 | -0.73 | -1.73 | 42.08 | 42.16 | 41.28 | 1573960 |
| 1733269200 | 42.1 | -0.03 | -0.07 | 42.1404 | 42.475 | 41.955 | 1445521 |
| 1733182800 | 42.13 | 0.05 | 0.12 | 42.07 | 42.24 | 41.65 | 1696024 |
| 1732917840 | 42.08 | -0.47 | -1.10 | 42.72 | 42.9 | 42.01 | 1421074 |
| 1732750800 | 42.55 | 0.2 | 0.47 | 42.66 | 43.19 | 42.48 | 1109049 |
| 1732664400 | 42.35 | -0.53 | -1.24 | 42.65 | 42.655 | 41.66 | 2358250 |
| 1732578000 | 42.88 | 0.8 | 1.90 | 42.36 | 43.18 | 42.325 | 2772593 |
| 1732318800 | 42.08 | 0.11 | 0.26 | 42.07 | 42.355 | 41.795 | 2224834 |
| 1732232400 | 41.97 | -0.71 | -1.66 | 42.47 | 42.81 | 41.96 | 1600850 |
| 1732146000 | 42.68 | -0.27 | -0.63 | 42.58 | 42.69 | 42.25 | 951873 |
| 1732059600 | 42.95 | 0.25 | 0.59 | 42.22 | 43.12 | 42.22 | 1710963 |
| 1731973200 | 42.7 | 0.69 | 1.64 | 41.765 | 42.72 | 41.56 | 1745077 |
| 1731714000 | 42.01 | 0.27 | 0.65 | 41.67 | 42.165 | 41.275 | 1580971 |
| 1731627600 | 41.74 | -0.12 | -0.29 | 41.57 | 41.87 | 41.16 | 2161155 |
| 1731541200 | 41.86 | 0.45 | 1.09 | 41.84 | 41.975 | 41.37 | 2132638 |
| 1731454800 | 41.41 | -1.35 | -3.16 | 42.46 | 42.46 | 41.36 | 2282701 |
| 1731368400 | 42.76 | -0.35 | -0.81 | 43.11 | 43.54 | 42.71 | 1668567 |
| 1731109200 | 43.11 | 0.52 | 1.22 | 42.39 | 43.11 | 42.27 | 1201958 |
| 1731022800 | 42.59 | -0.11 | -0.26 | 42.79 | 42.96 | 42.39 | 1391338 |
| 1730936400 | 42.7 | -1.04 | -2.38 | 43.62 | 44.09 | 41.99 | 2813879 |
| 1730850000 | 43.74 | 0.57 | 1.32 | 42.7 | 43.74 | 42.66 | 2127590 |
| 1730763600 | 43.17 | 0.62 | 1.46 | 42.59 | 43.42 | 42.59 | 1568917 |
| 1730500800 | 42.55 | -0.34 | -0.79 | 43.19 | 43.5735 | 42.5 | 1521032 |
| 1730414400 | 42.89 | -1.14 | -2.59 | 43.755 | 43.99 | 42.845 | 1830258 |
| 1730328000 | 44.03 | 0.03 | 0.07 | 44.13 | 44.72 | 43.875 | 1490245 |
| 1730241600 | 44 | -0.25 | -0.56 | 44.14 | 44.2 | 43.42 | 2282867 |
| 1730155200 | 44.25 | 0.9 | 2.08 | 43.67 | 44.35 | 43.67 | 2111009 |
| 1729896000 | 43.35 | -1.23 | -2.76 | 44.54 | 44.6 | 43.3 | 1849378 |
| 1729809600 | 44.58 | -0.51 | -1.13 | 45.01 | 45.33 | 44.54 | 1120239 |
| 1729723200 | 45.09 | 0.44 | 0.99 | 44.56 | 45.34 | 44.505 | 1585120 |
| 1729636800 | 44.65 | -0.04 | -0.09 | 44.715 | 44.925 | 44.22 | 3580320 |
| 1729550400 | 44.69 | -1.34 | -2.91 | 45.26 | 45.41 | 44.69 | 2989742 |
| 1729291200 | 46.03 | 1.1 | 2.45 | 45.06 | 46.22 | 45.06 | 3235770 |
| 1729204800 | 44.93 | -4.48 | -9.07 | 47.2 | 48.48 | 44.89 | 5468419 |
| 1729118400 | 49.41 | 1.66 | 3.48 | 48.28 | 49.605 | 47.885 | 2259549 |
| 1729032000 | 47.75 | 0.44 | 0.93 | 47.25 | 48.38 | 47.25 | 1741781 |
| 1728945600 | 47.31 | -0.03 | -0.06 | 47.33 | 47.68 | 47.15 | 921264 |
| 1728686400 | 47.34 | 0.79 | 1.70 | 46.91 | 47.43 | 46.605 | 1096945 |
| 1728600000 | 46.55 | -0.47 | -1.00 | 46.64 | 47.01 | 46.34 | 1337375 |
| 1728513600 | 47.02 | -0.07 | -0.15 | 46.85 | 47.18 | 46.53 | 1365005 |
| 1728427200 | 47.09 | -0.36 | -0.76 | 47.36 | 47.575 | 46.87 | 1092157 |
| 1728340800 | 47.45 | -0.95 | -1.96 | 48.03 | 48.13 | 47.34 | 1073379 |
| 1728081600 | 48.4 | -0.39 | -0.80 | 48.95 | 49.08 | 48.355 | 1341259 |
| 1727995200 | 48.79 | -0.13 | -0.27 | 48.545 | 48.91 | 48.48 | 1192781 |
| 1727908800 | 48.92 | -0.53 | -1.07 | 49.06 | 49.2 | 48.52 | 1177422 |
| 1727822400 | 49.45 | -0.86 | -1.71 | 50.39 | 50.45 | 49.255 | 1576891 |
| 1727735520 | 50.31 | -0.2 | -0.40 | 49.73 | 50.39 | 49.73 | 1595794 |
| 1727476800 | 50.51 | -0.07 | -0.14 | 51.09 | 51.29 | 50.435 | 997966 |
| 1727390400 | 50.58 | -1.07 | -2.07 | 51.93 | 52.08 | 50.49 | 1701617 |
| 1727304000 | 51.65 | -0.37 | -0.71 | 52.09 | 52.19 | 51.345 | 1289746 |
| 1727217600 | 52.02 | 0.21 | 0.41 | 51.7 | 52.37 | 51.65 | 1654387 |
| 1727131200 | 51.81 | 0.68 | 1.33 | 51.6 | 52.17 | 51.44 | 1252295 |
| 1726872000 | 51.13 | -1.05 | -2.01 | 51.94 | 52.1 | 50.82 | 2601994 |
| 1726785600 | 52.18 | 1.16 | 2.27 | 51.56 | 52.29 | 51.245 | 1789406 |
| 1726699200 | 51.02 | -0.24 | -0.47 | 51.47 | 51.89 | 50.865 | 1334499 |
| 1726612800 | 51.26 | 0.03 | 0.06 | 51.26 | 51.805 | 51.115 | 2156036 |
| 1726526400 | 51.23 | 0.64 | 1.27 | 50.99 | 51.345 | 50.66 | 1786350 |
| 1726267200 | 50.59 | 1.01 | 2.04 | 50.01 | 50.6 | 49.71 | 1692685 |
| 1726180800 | 49.58 | -0.61 | -1.22 | 50.11 | 50.1389 | 49.29 | 1720061 |
| 1726094400 | 50.19 | -0.37 | -0.73 | 50.08 | 50.28 | 49.02 | 1522865 |
| 1726008000 | 50.56 | 0.7 | 1.40 | 50.1 | 50.6 | 49.81 | 885836 |
| 1725921600 | 49.86 | 0.51 | 1.03 | 49.1 | 50.12 | 48.94 | 3415206 |
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
