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 | 1.81 | 4.58343884528 | 39.49 | 43.15 | 38.365 | 4682562 | 40.94294254 | CS |
| 4 | -2.21 | -5.07929211675 | 43.51 | 44.4 | 38.365 | 3557614 | 41.36198525 | CS |
| 12 | -2.08 | -4.79483633011 | 43.38 | 49.05 | 38.365 | 3431304 | 43.98880807 | CS |
| 26 | 0.75 | 1.84956843403 | 40.55 | 51.27 | 37.21 | 3483005 | 44.38661338 | CS |
| 52 | -5.48 | -11.7144078666 | 46.78 | 55.85 | 37.21 | 3404623 | 45.14085339 | CS |
| 156 | 2.34 | 6.00616016427 | 38.96 | 55.85 | 28.35 | 3239250 | 42.15086548 | CS |
| 260 | 23.25 | 128.808864266 | 18.05 | 55.85 | 14.67 | 2972943 | 36.87545666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 41.33 | -1.27 | -2.98 | 41.74 | 41.835 | 41.24 | 3775997 |
| 1714084800 | 42.6 | 0.46 | 1.09 | 42.57 | 43.15 | 41.89 | 6249959 |
| 1713998400 | 42.14 | 2.16 | 5.40 | 42.33 | 42.72 | 41.72 | 6911124 |
| 1713912000 | 39.98 | 0.73 | 1.86 | 39.45 | 40.22 | 39.3 | 3239022 |
| 1713825600 | 39.25 | 0.65 | 1.68 | 39.31 | 39.61 | 38.86 | 3328513 |
| 1713566400 | 38.6 | -1.01 | -2.55 | 39.49 | 39.5 | 38.365 | 3995125 |
| 1713480000 | 39.61 | -0.72 | -1.79 | 40 | 40.225 | 39.555 | 4008215 |
| 1713393600 | 40.33 | 0 | 0.00 | 40.74 | 40.76 | 40.16 | 3514162 |
| 1713307200 | 40.33 | -0.31 | -0.76 | 40.25 | 40.64 | 40.07 | 4255029 |
| 1713220800 | 40.64 | -0.44 | -1.07 | 41.88 | 41.88 | 40.4 | 3064645 |
| 1712961600 | 41.08 | -1.58 | -3.70 | 41.68 | 41.8 | 41.08 | 3304375 |
| 1712875200 | 42.66 | 0.37 | 0.87 | 42.5 | 42.74 | 41.945 | 2815647 |
| 1712788800 | 42.29 | -1.17 | -2.69 | 42.56 | 42.79 | 42.055 | 3335484 |
| 1712702400 | 43.46 | 1.2 | 2.84 | 43.08 | 43.47 | 42.7 | 2600239 |
| 1712616000 | 42.26 | 0.31 | 0.74 | 42.22 | 42.51 | 42.09 | 1935510 |
| 1712356800 | 41.95 | 0.07 | 0.17 | 41.84 | 42.1 | 41.61 | 3409318 |
| 1712270400 | 41.88 | -0.66 | -1.55 | 43.11 | 43.33 | 41.72 | 3790240 |
| 1712184000 | 42.54 | 0.59 | 1.41 | 42.42 | 42.685 | 42.13 | 3123644 |
| 1712097600 | 41.95 | -1.38 | -3.18 | 42.23 | 42.37 | 41.77 | 3363828 |
| 1712011200 | 43.33 | 0.09 | 0.21 | 43.51 | 44.4 | 43.155 | 2294401 |
| 1711665600 | 43.24 | -0.73 | -1.66 | 43.44 | 43.61 | 43.06 | 2353518 |
| 1711579200 | 43.97 | 0.95 | 2.21 | 43.5 | 44 | 42.99 | 3606576 |
| 1711492800 | 43.02 | 0.09 | 0.21 | 43.28 | 43.4334 | 42.99 | 2771764 |
| 1711406400 | 42.93 | -0.37 | -0.85 | 42.94 | 43.42 | 42.91 | 2157800 |
| 1711147200 | 43.3 | -0.18 | -0.41 | 43.14 | 43.515 | 42.945 | 1969892 |
| 1711060800 | 43.48 | -0.85 | -1.92 | 44.27 | 44.48 | 43.445 | 3766743 |
| 1710974400 | 44.33 | 0.65 | 1.49 | 43.32 | 44.38 | 43.165 | 3022335 |
| 1710888000 | 43.68 | -0.9 | -2.02 | 43.82 | 43.91 | 43.04 | 3899287 |
| 1710801600 | 44.58 | -0.27 | -0.60 | 45 | 45.24 | 44.56 | 2639511 |
| 1710542400 | 44.85 | -1.66 | -3.57 | 45.32 | 45.64 | 44.835 | 7073458 |
| 1710456000 | 46.51 | -1.1 | -2.31 | 47.5 | 47.82 | 46.23 | 3168321 |
| 1710369600 | 47.61 | -1 | -2.06 | 48.36 | 48.42 | 47.48 | 3274626 |
| 1710283200 | 48.61 | 1.11 | 2.34 | 48.37 | 48.645 | 47.74 | 3951083 |
| 1710196800 | 47.5 | 0.55 | 1.17 | 47.08 | 47.89 | 46.935 | 4020652 |
| 1709941200 | 46.95 | -1.62 | -3.34 | 48.68 | 48.7525 | 46.93 | 4354235 |
| 1709854800 | 48.57 | 1.71 | 3.65 | 47.45 | 49.05 | 47.42 | 4503817 |
| 1709768400 | 46.86 | 1.01 | 2.20 | 46.22 | 47.25 | 45.975 | 4194040 |
| 1709682000 | 45.85 | -0.71 | -1.52 | 46.23 | 46.415 | 45.47 | 3468238 |
| 1709595600 | 46.56 | -0.61 | -1.29 | 46.97 | 47.03 | 46.5 | 2302263 |
| 1709336400 | 47.17 | 1.55 | 3.40 | 46.11 | 47.34 | 46.04 | 3484824 |
| 1709250000 | 45.62 | 0.7 | 1.56 | 45.3 | 45.715 | 45.04 | 2682155 |
| 1709163600 | 44.92 | -1.39 | -3.00 | 45.27 | 45.32 | 44.82 | 2109245 |
| 1709077200 | 46.31 | 1.46 | 3.26 | 45.67 | 46.975 | 45.475 | 3181649 |
| 1708990800 | 44.85 | 0.1 | 0.22 | 44.77 | 45.05 | 44.595 | 2519784 |
| 1708731600 | 44.75 | -0.88 | -1.93 | 45.82 | 45.85 | 44.66 | 3202230 |
| 1708645200 | 45.63 | 1.01 | 2.26 | 45.82 | 45.97 | 45.53 | 3461449 |
| 1708558800 | 44.62 | 0.05 | 0.11 | 44.37 | 44.66 | 44.02 | 2768874 |
| 1708472400 | 44.57 | -0.61 | -1.35 | 44.7 | 44.71 | 44.08 | 3697440 |
| 1708126800 | 45.18 | -0.13 | -0.29 | 45.82 | 45.98 | 45.16 | 3341683 |
| 1708040400 | 45.31 | 0.32 | 0.71 | 45.47 | 45.625 | 45.17 | 3094014 |
| 1707954000 | 44.99 | 0.78 | 1.76 | 44.66 | 45.04 | 44.52 | 2900017 |
| 1707867600 | 44.21 | -1.65 | -3.60 | 44.51 | 44.9 | 43.805 | 4199550 |
| 1707781200 | 45.86 | -0.4 | -0.86 | 46.36 | 46.6 | 45.85 | 2770671 |
| 1707522000 | 46.26 | 1.09 | 2.41 | 45.8 | 46.3275 | 45.68 | 3100974 |
| 1707435600 | 45.17 | 1.14 | 2.59 | 44.75 | 45.435 | 44.65 | 3710279 |
| 1707349200 | 44.03 | -0.19 | -0.43 | 43.84 | 44.1 | 43.425 | 4027658 |
| 1707262800 | 44.22 | -0.53 | -1.18 | 44.13 | 44.28 | 43.75 | 3865288 |
| 1707176400 | 44.75 | 1.1 | 2.52 | 44.15 | 44.84 | 43.88 | 3704556 |
| 1706917200 | 43.65 | -0.64 | -1.45 | 43.38 | 43.815 | 43.173 | 3480113 |
| 1706830800 | 44.29 | 0.17 | 0.39 | 44.21 | 44.41 | 43.84 | 3345773 |
| 1706744400 | 44.12 | -0.22 | -0.50 | 44.38 | 45.1 | 44.065 | 3978280 |
| 1706658000 | 44.34 | -0.48 | -1.07 | 45.02 | 45.14 | 44.23 | 2881422 |
| 1706571600 | 44.82 | 0.2 | 0.45 | 44.27 | 44.84 | 43.98 | 4083452 |
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
