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 | -6.44 | -15.9130219916 | 40.47 | 42.07 | 33.16 | 5764971 | 37.068179 | CS |
| 4 | -5.24 | -13.3435192259 | 39.27 | 43.32 | 33.16 | 3685072 | 39.69150543 | CS |
| 12 | -6.27 | -15.5583126551 | 40.3 | 45.39 | 33.16 | 3298751 | 41.06899239 | CS |
| 26 | -10.41 | -23.4248424842 | 44.44 | 49.05 | 33.16 | 3409867 | 42.56665488 | CS |
| 52 | -17.12 | -33.4701857283 | 51.15 | 55.85 | 33.16 | 3359925 | 43.78321624 | CS |
| 156 | -5.54 | -14.0005054334 | 39.57 | 55.85 | 28.35 | 3364752 | 42.28806966 | CS |
| 260 | 14.62 | 75.3219989696 | 19.41 | 55.85 | 14.67 | 2959151 | 38.28701324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 33.99 | 0.52 | 1.55 | 33.39 | 33.99 | 33.159999 | 5584085 |
| 1721947200 | 33.47 | -6.07 | -15.35 | 34.58 | 35.41 | 33.375 | 13352102 |
| 1721860800 | 39.54 | -0.72 | -1.79 | 40.34 | 40.52 | 39.46 | 6052213 |
| 1721774400 | 40.26 | -1.75 | -4.17 | 40.17 | 40.445 | 40.125 | 2984058 |
| 1721688000 | 42.01 | 2.08 | 5.21 | 41.25 | 42.07 | 40.98 | 2470494 |
| 1721428800 | 39.93 | -1.67 | -4.01 | 40.47 | 40.69 | 39.835 | 3965988 |
| 1721342400 | 41.6 | 0.5 | 1.22 | 42.05 | 42.235 | 41.24 | 3963428 |
| 1721256000 | 41.1 | -1.62 | -3.79 | 41.76 | 42.27 | 40.99 | 4459983 |
| 1721169600 | 42.72 | 0.59 | 1.40 | 42.06 | 42.72 | 41.885 | 3001068 |
| 1721083200 | 42.13 | -0.54 | -1.27 | 42.6 | 42.63 | 41.935 | 2380995 |
| 1720824000 | 42.67 | 0.78 | 1.86 | 42.26 | 43.32 | 42.2 | 2368649 |
| 1720737600 | 41.89 | -0.69 | -1.62 | 43.2 | 43.22 | 41.835 | 4140371 |
| 1720651200 | 42.58 | 1.07 | 2.58 | 41.8 | 42.63 | 41.65 | 3671720 |
| 1720564800 | 41.51 | -0.9 | -2.12 | 42.02 | 42.045 | 41.23 | 2602906 |
| 1720478400 | 42.41 | -0.01 | -0.02 | 42.28 | 42.56 | 42.08 | 2193191 |
| 1720219200 | 42.42 | 1.3 | 3.16 | 42.57 | 42.6 | 41.81 | 2225348 |
| 1720040640 | 41.12 | 0.75 | 1.86 | 40.8 | 41.3 | 40.56 | 2041361 |
| 1719960000 | 40.37 | 1.12 | 2.85 | 39.42 | 40.38 | 39.34 | 3525064 |
| 1719873600 | 39.25 | -0.03 | -0.08 | 39.52 | 39.66 | 38.84 | 2074863 |
| 1719614400 | 39.28 | 0.29 | 0.74 | 39.27 | 39.86 | 39.005 | 2542566 |
| 1719528000 | 38.99 | -0.79 | -1.99 | 39.29 | 39.53 | 38.81 | 3785588 |
| 1719441600 | 39.78 | -0.32 | -0.80 | 39.21 | 39.78 | 39.2 | 3114825 |
| 1719355200 | 40.1 | -0.15 | -0.37 | 39.57 | 40.14 | 39.5 | 3248362 |
| 1719268800 | 40.25 | -0.54 | -1.32 | 40.75 | 41.14 | 40.225 | 2696511 |
| 1719009600 | 40.79 | 0.11 | 0.27 | 40.24 | 40.935 | 40.13 | 5365650 |
| 1718923200 | 40.68 | -2.4 | -5.57 | 41.36 | 41.38 | 40.475 | 4598474 |
| 1718750400 | 43.08 | -0.02 | -0.05 | 42.86 | 43.345 | 42.86 | 3008114 |
| 1718664000 | 43.1 | 0.64 | 1.51 | 42.71 | 43.115 | 42.5 | 2719771 |
| 1718404800 | 42.46 | -1.79 | -4.05 | 42.45 | 42.71 | 42.005 | 2815507 |
| 1718318400 | 44.25 | -0.99 | -2.19 | 44.24 | 44.5 | 43.61 | 3383993 |
| 1718232000 | 45.24 | 1.42 | 3.24 | 44.96 | 45.39 | 44.825 | 3171804 |
| 1718145600 | 43.82 | -0.52 | -1.17 | 43.55 | 43.82 | 43.05 | 2237177 |
| 1718059200 | 44.34 | -0.15 | -0.34 | 43.78 | 44.53 | 43.7263 | 2820954 |
| 1717800000 | 44.49 | -0.57 | -1.26 | 44.39 | 44.925 | 44.34 | 3048310 |
| 1717713600 | 45.06 | 0.69 | 1.56 | 44.73 | 45.2 | 44.34 | 3628120 |
| 1717627200 | 44.37 | 1.43 | 3.33 | 43.38 | 44.43 | 43.33 | 4188588 |
| 1717540800 | 42.94 | 0.97 | 2.31 | 42.73 | 43.005 | 42.37 | 3952894 |
| 1717454400 | 41.97 | 0 | 0.00 | 42.09 | 42.18 | 41.385 | 2616349 |
| 1717195200 | 41.97 | 1.02 | 2.49 | 41.4 | 41.98 | 40.59 | 4554304 |
| 1717108800 | 40.95 | 0.65 | 1.61 | 40.84 | 41.21 | 40.61 | 2015094 |
| 1717022400 | 40.3 | -1.58 | -3.77 | 40.58 | 40.77 | 40.26 | 3672307 |
| 1716936000 | 41.88 | -0.01 | -0.02 | 41.62 | 42 | 41.515 | 3326472 |
| 1716590400 | 41.89 | 0.19 | 0.46 | 41.67 | 41.96 | 41.5 | 2521372 |
| 1716504000 | 41.7 | -0.57 | -1.35 | 43.08 | 43.09 | 41.34 | 3724526 |
| 1716417600 | 42.27 | 1.31 | 3.20 | 41.72 | 42.52 | 41.44 | 3439430 |
| 1716331200 | 40.96 | -1.08 | -2.57 | 40.56 | 41.11 | 40.55 | 2392720 |
| 1716244800 | 42.04 | 0.4 | 0.96 | 41.63 | 42.32 | 41.53 | 2022592 |
| 1715985600 | 41.64 | -0.29 | -0.69 | 41.91 | 41.93 | 41.38 | 1922570 |
| 1715899200 | 41.93 | -0.92 | -2.15 | 42.56 | 42.61 | 41.86 | 3064971 |
| 1715812800 | 42.85 | 1.01 | 2.41 | 42.06 | 42.9 | 41.79 | 3274861 |
| 1715726400 | 41.84 | 1.32 | 3.26 | 41.27 | 41.86 | 40.955 | 3246014 |
| 1715640000 | 40.52 | 0.01 | 0.02 | 40.52 | 40.895 | 40.45 | 1717954 |
| 1715380800 | 40.51 | 0.19 | 0.47 | 40.54 | 40.65 | 40.32 | 2036386 |
| 1715294400 | 40.32 | -0.04 | -0.10 | 40.51 | 40.51 | 40.135 | 2861136 |
| 1715208000 | 40.36 | -0.33 | -0.81 | 40.42 | 40.58 | 39.98 | 3594942 |
| 1715121600 | 40.69 | 0.38 | 0.94 | 41.41 | 41.42 | 40.68 | 3219575 |
| 1715035200 | 40.31 | 0.24 | 0.60 | 40.23 | 40.31 | 40.03 | 2287242 |
| 1714776000 | 40.07 | 0.89 | 2.27 | 40.3 | 40.48 | 39.8 | 2716958 |
| 1714689600 | 39.18 | 0.44 | 1.14 | 39.18 | 39.38 | 38.7 | 2937655 |
| 1714603200 | 38.74 | -0.82 | -2.07 | 39.39 | 39.95 | 38.495 | 3788785 |
| 1714516800 | 39.56 | -1.62 | -3.93 | 40.72 | 40.75 | 39.525 | 3636508 |
| 1714430400 | 41.18 | -0.15 | -0.36 | 41.09 | 41.18 | 40.67 | 2828355 |
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
