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 | -1.44 | -3.57586292525 | 40.27 | 41.05 | 38.83 | 5833951 | 40.39097554 | CS |
| 4 | -2.34 | -5.68375030362 | 41.17 | 41.49 | 38.2706 | 7448175 | 39.91448355 | CS |
| 12 | -2.28 | -5.54609584043 | 41.11 | 42.73 | 33.56 | 9654244 | 38.37597667 | CS |
| 26 | -6.96 | -15.1998252894 | 45.79 | 48.527849 | 33.56 | 8665590 | 41.2179962 | CS |
| 52 | 2.06 | 5.60239325537 | 36.77 | 49.055 | 33.56 | 8237550 | 42.09979427 | CS |
| 156 | -6.04 | -13.461109873 | 44.87 | 53.34 | 25.56 | 9043978 | 37.99302677 | CS |
| 260 | 1.01 | 2.67054468535 | 37.82 | 68.95 | 25.56 | 7696993 | 42.39802402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 38.97 | -0.97 | -2.43 | 39.48 | 39.575 | 38.835 | 6505780 |
| 1749768000 | 39.94 | -0.32 | -0.79 | 40 | 40.0099 | 39.495 | 5563196 |
| 1749681600 | 40.26 | -0.47 | -1.15 | 40.78 | 40.955 | 40.2 | 7283729 |
| 1749595200 | 40.73 | 0.28 | 0.69 | 40.4 | 40.95 | 40.3063 | 4643481 |
| 1749508800 | 40.45 | -0.21 | -0.52 | 40.89 | 41.05 | 40.41 | 5968705 |
| 1749249600 | 40.66 | 1.03 | 2.60 | 40.27 | 40.68 | 40.1374 | 5710642 |
| 1749163200 | 39.63 | 0.12 | 0.30 | 39.61 | 39.76 | 39.12 | 8547088 |
| 1749076800 | 39.51 | -0.11 | -0.28 | 39.62 | 39.965 | 39.48 | 6465675 |
| 1748990400 | 39.62 | 0.39 | 0.99 | 39.2 | 39.77 | 38.93 | 9616372 |
| 1748904000 | 39.23 | -0.27 | -0.68 | 39.21 | 39.41 | 38.675 | 7595670 |
| 1748644800 | 39.5 | -0.1 | -0.25 | 39.34 | 39.68 | 39.18 | 10480968 |
| 1748558400 | 39.6 | 0.26 | 0.66 | 39.65 | 39.725 | 39.08 | 6824248 |
| 1748472000 | 39.34 | -0.69 | -1.72 | 39.97 | 40.15 | 39.29 | 8109565 |
| 1748385600 | 40.03 | 0.75 | 1.91 | 39.8 | 40.03 | 39.32 | 5674426 |
| 1748040000 | 39.28 | -0.21 | -0.53 | 38.5 | 39.39 | 38.2706 | 7395061 |
| 1747953600 | 39.49 | 0.37 | 0.95 | 39.03 | 39.65 | 38.84 | 10460411 |
| 1747867200 | 39.12 | -1.56 | -3.83 | 40.25 | 40.34 | 39.12 | 8347456 |
| 1747780800 | 40.68 | -0.72 | -1.74 | 41.29 | 41.35 | 40.44 | 11772050 |
| 1747694400 | 41.4 | 0 | 0.00 | 41.01 | 41.49 | 40.85 | 6270425 |
| 1747435200 | 41.4 | 0.22 | 0.53 | 41.17 | 41.435 | 40.85 | 4786165 |
| 1747348800 | 41.18 | -0.05 | -0.12 | 40.98 | 41.31 | 40.835 | 6487882 |
| 1747262400 | 41.23 | -0.12 | -0.29 | 41.17 | 41.365 | 41.005 | 6462053 |
| 1747176000 | 41.35 | 0.23 | 0.56 | 41.25 | 41.49 | 41.045 | 6850453 |
| 1747089600 | 41.12 | 2.11 | 5.41 | 40.77 | 41.455 | 40.27 | 9976735 |
| 1746830400 | 39.01 | -0.55 | -1.39 | 39.27 | 39.315 | 38.85 | 7187789 |
| 1746744000 | 39.56 | 0.85 | 2.20 | 39.27 | 39.79 | 38.92 | 7294147 |
| 1746657600 | 38.71 | -0.26 | -0.67 | 39.26 | 39.48 | 38.55 | 10077390 |
| 1746571200 | 38.97 | -0.38 | -0.97 | 38.88 | 39.455 | 38.7617 | 7528257 |
| 1746484800 | 39.35 | -0.12 | -0.30 | 39.07 | 39.865 | 39.02 | 5954426 |
| 1746225600 | 39.47 | 0.88 | 2.28 | 39.39 | 39.59 | 38.87 | 7949947 |
| 1746139200 | 38.59 | 0.25 | 0.65 | 38.31 | 38.915 | 38.16 | 5512124 |
| 1746052800 | 38.34 | -0.42 | -1.08 | 38 | 38.475 | 37.51 | 7393379 |
| 1745966400 | 38.76 | 0.42 | 1.10 | 38.09 | 39.03 | 38.09 | 10904969 |
| 1745880000 | 38.34 | 0.67 | 1.78 | 37.75 | 38.46 | 37.7 | 10765533 |
| 1745620800 | 37.67 | -0.23 | -0.61 | 37.61 | 37.97 | 37.47 | 6388924 |
| 1745534400 | 37.9 | 0.76 | 2.05 | 37 | 38.09 | 36.825 | 8135151 |
| 1745448000 | 37.14 | 0.8 | 2.20 | 37.32 | 38.41 | 37.015 | 8494693 |
| 1745361600 | 36.34 | 1.03 | 2.92 | 35.79 | 36.3975 | 35.66 | 7412778 |
| 1745275200 | 35.31 | -0.59 | -1.64 | 35.5 | 35.66 | 35 | 10062647 |
| 1744929600 | 35.9 | -0.1 | -0.28 | 35.11 | 36.545 | 35.07 | 15190857 |
| 1744843200 | 36 | -0.49 | -1.34 | 36.22 | 36.67 | 35.535 | 11087223 |
| 1744756800 | 36.49 | 0.31 | 0.86 | 36.29 | 37.07 | 36.29 | 9305521 |
| 1744670400 | 36.18 | 0.79 | 2.23 | 36.14 | 36.47 | 35.62 | 12193784 |
| 1744411200 | 35.39 | -0.25 | -0.70 | 35.33 | 35.645 | 34.52 | 18195366 |
| 1744324800 | 35.64 | -2.35 | -6.19 | 36.88 | 36.965 | 34.58 | 17346280 |
| 1744238400 | 37.99 | 3.07 | 8.79 | 34.19 | 38.23 | 33.82 | 31112260 |
| 1744152000 | 34.92 | -0.22 | -0.63 | 36.33 | 37.08 | 34.355 | 17903840 |
| 1744065600 | 35.14 | 0.35 | 1.01 | 34 | 36.835 | 33.56 | 31386887 |
| 1743806400 | 34.79 | -2.25 | -6.07 | 35.52 | 35.81 | 33.705 | 21432725 |
| 1743720000 | 37.04 | -4.52 | -10.88 | 39.29 | 39.71 | 37.015 | 17869752 |
| 1743633600 | 41.56 | 0.54 | 1.32 | 40.31 | 41.625 | 40.3 | 8445351 |
| 1743547200 | 41.02 | -0.13 | -0.32 | 40.78 | 41.345 | 40.44 | 6560323 |
| 1743460800 | 41.15 | 0.69 | 1.71 | 40.22 | 41.32 | 39.97 | 8679288 |
| 1743201600 | 40.46 | -0.94 | -2.27 | 41.17 | 41.53 | 40.265 | 7361289 |
| 1743115200 | 41.4 | -0.58 | -1.38 | 41.9 | 41.9 | 41.245 | 4853819 |
| 1743028800 | 41.98 | -0.02 | -0.05 | 42.1 | 42.73 | 41.755 | 6177015 |
| 1742942400 | 42 | -0.15 | -0.36 | 42.235 | 42.43 | 41.925 | 9103720 |
| 1742856000 | 42.15 | 0.73 | 1.76 | 41.93 | 42.34 | 41.77 | 8635712 |
| 1742596800 | 41.42 | 0.09 | 0.22 | 41.11 | 41.43 | 40.645 | 16829588 |
| 1742510400 | 41.33 | 0.06 | 0.15 | 40.86 | 41.67 | 40.77 | 6124325 |
| 1742424000 | 41.27 | 0.42 | 1.03 | 40.91 | 41.63 | 40.63 | 8021800 |
| 1742337600 | 40.85 | -0.2 | -0.49 | 41.02 | 41.19 | 40.5 | 10511571 |
| 1742251200 | 41.05 | 0.5 | 1.23 | 40.32 | 41.36 | 40.32 | 8183852 |
| 1741992000 | 40.55 | 1.07 | 2.71 | 39.98 | 40.63 | 39.727 | 13626279 |
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
