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 | -0.24 | -0.550080220032 | 43.63 | 43.805 | 42.55 | 11833802 | 43.04404216 | CS |
| 4 | 1.17 | 2.77119848413 | 42.22 | 45.405 | 42.21 | 8417311 | 43.72680493 | CS |
| 12 | 0.23 | 0.532900834106 | 43.16 | 45.405 | 35.18 | 10042129 | 40.95304463 | CS |
| 26 | -3.955 | -8.35357482311 | 47.345 | 51.12 | 35.18 | 10190626 | 43.58094703 | CS |
| 52 | 4.28 | 10.9434927129 | 39.11 | 53.98 | 35.18 | 9068908 | 44.68420914 | CS |
| 156 | -3.08 | -6.62793199914 | 46.47 | 53.98 | 27.27 | 10228720 | 40.53456389 | CS |
| 260 | 4.92 | 12.789186379 | 38.47 | 63.57 | 27.27 | 8819071 | 43.69745314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 43.29 | 0.02 | 0.05 | 43.35 | 43.55 | 43.1801 | 22312172 |
| 1750286400 | 43.27 | 0.58 | 1.36 | 42.59 | 43.42 | 42.55 | 12696494 |
| 1750200000 | 42.69 | -0.46 | -1.07 | 42.965 | 43.17 | 42.61 | 10922236 |
| 1750113600 | 43.15 | 0.16 | 0.37 | 43.57 | 43.61 | 43.1 | 14248433 |
| 1749854400 | 42.99 | -1.17 | -2.65 | 43.63 | 43.805 | 42.85 | 9468046 |
| 1749768000 | 44.16 | -0.04 | -0.09 | 44.01 | 44.17 | 43.595 | 9552754 |
| 1749681600 | 44.2 | -1.04 | -2.30 | 45.08 | 45.11 | 44.125 | 13017708 |
| 1749595200 | 45.24 | 0.37 | 0.82 | 44.99 | 45.405 | 44.82 | 5791252 |
| 1749508800 | 44.87 | 0.1 | 0.22 | 45 | 45.25 | 44.76 | 5604974 |
| 1749249600 | 44.77 | 1.09 | 2.50 | 44.41 | 44.83 | 44.26 | 7646376 |
| 1749163200 | 43.68 | -0.22 | -0.50 | 43.95 | 44.15 | 43.49 | 6079135 |
| 1749076800 | 43.9 | -0.48 | -1.08 | 44.48 | 44.73 | 43.855 | 6976186 |
| 1748990400 | 44.38 | 0.76 | 1.74 | 43.58 | 44.475 | 43.5 | 10095047 |
| 1748904000 | 43.62 | 0.03 | 0.07 | 43.31 | 43.64 | 42.775 | 6159549 |
| 1748644800 | 43.59 | -0.17 | -0.39 | 43.57 | 43.7778 | 43.2 | 9786553 |
| 1748558400 | 43.76 | 0.53 | 1.23 | 43.55 | 43.78 | 43.175 | 6372837 |
| 1748472000 | 43.23 | -0.51 | -1.17 | 43.74 | 43.87 | 43.16 | 4792458 |
| 1748385600 | 43.74 | 0.8 | 1.86 | 43.55 | 43.7471 | 43.025 | 6500414 |
| 1748040000 | 42.94 | -0.18 | -0.42 | 42.22 | 43.11 | 42.21 | 5801138 |
| 1747953600 | 43.12 | 0.23 | 0.54 | 42.89 | 43.455 | 42.625 | 6607618 |
| 1747867200 | 42.89 | -1.52 | -3.42 | 44.07 | 44.125 | 42.86 | 6298637 |
| 1747780800 | 44.41 | -0.38 | -0.85 | 44.67 | 44.72 | 44.26 | 6604646 |
| 1747694400 | 44.79 | -0.13 | -0.29 | 44.4 | 44.87 | 44.31 | 5717533 |
| 1747435200 | 44.92 | 0.34 | 0.76 | 44.61 | 44.995 | 44.295 | 7369235 |
| 1747348800 | 44.58 | 0.35 | 0.79 | 44.23 | 44.688 | 44.22 | 6533785 |
| 1747262400 | 44.23 | -0.14 | -0.32 | 44.36 | 44.36 | 44 | 5876386 |
| 1747176000 | 44.37 | 0.36 | 0.82 | 43.97 | 44.5 | 43.81 | 10138401 |
| 1747089600 | 44.01 | 1.99 | 4.74 | 43.91 | 44.36 | 43.715 | 12302119 |
| 1746830400 | 42.02 | -0.12 | -0.28 | 42.14 | 42.275 | 41.815 | 6997672 |
| 1746744000 | 42.14 | 0.84 | 2.03 | 41.78 | 42.35 | 41.5 | 8840441 |
| 1746657600 | 41.3 | 0.32 | 0.78 | 41.25 | 41.68 | 41.13 | 8325801 |
| 1746571200 | 40.98 | -0.48 | -1.16 | 40.98 | 41.395 | 40.886 | 5270003 |
| 1746484800 | 41.46 | -0.01 | -0.02 | 41 | 42.0165 | 40.9411 | 5230171 |
| 1746225600 | 41.47 | 0.97 | 2.40 | 40.83 | 41.6 | 40.75 | 9089517 |
| 1746139200 | 40.5 | 0.16 | 0.40 | 40.16 | 40.91 | 39.99 | 7191351 |
| 1746052800 | 40.34 | -0.16 | -0.40 | 39.73 | 40.47 | 39.285 | 10257959 |
| 1745966400 | 40.5 | 0.32 | 0.80 | 39.95 | 40.565 | 39.76 | 8390110 |
| 1745880000 | 40.18 | 0.26 | 0.65 | 40.05 | 40.39 | 39.775 | 5264168 |
| 1745620800 | 39.92 | -0.13 | -0.32 | 39.76 | 40.1263 | 39.65 | 6423418 |
| 1745534400 | 40.05 | 0.54 | 1.37 | 39.3 | 40.2 | 39.255 | 9476635 |
| 1745448000 | 39.51 | 0.51 | 1.31 | 40 | 41.15 | 39.315 | 12746908 |
| 1745361600 | 39 | 1.19 | 3.15 | 38.26 | 39.065 | 38.16 | 8306483 |
| 1745275200 | 37.81 | -0.39 | -1.02 | 37.91 | 38.08 | 37.245 | 11260917 |
| 1744929600 | 38.2 | 0.38 | 1.00 | 37.94 | 38.682 | 37.8 | 12538732 |
| 1744843200 | 37.82 | -0.81 | -2.10 | 37.75 | 39.15 | 37.43 | 17380967 |
| 1744756800 | 38.63 | 0.43 | 1.13 | 38.24 | 39.38 | 38.24 | 11704487 |
| 1744670400 | 38.2 | 0.34 | 0.90 | 38.51 | 38.775 | 37.77 | 12442428 |
| 1744411200 | 37.86 | 0.61 | 1.64 | 37 | 37.965 | 36.48 | 18550912 |
| 1744324800 | 37.25 | -2.05 | -5.22 | 38.55 | 38.72 | 36.36 | 20952372 |
| 1744238400 | 39.3 | 2.9 | 7.97 | 35.83 | 39.85 | 35.49 | 22910535 |
| 1744152000 | 36.4 | -0.4 | -1.09 | 37.94 | 38.605 | 35.725 | 18708576 |
| 1744065600 | 36.8 | -0.03 | -0.08 | 35.8 | 38.3299 | 35.18 | 21853802 |
| 1743806400 | 36.83 | -1.96 | -5.05 | 37.37 | 37.69 | 35.74 | 19861215 |
| 1743720000 | 38.79 | -4.22 | -9.81 | 41.27 | 41.27 | 38.71 | 16693465 |
| 1743633600 | 43.01 | 1.24 | 2.97 | 41.27 | 43.07 | 41.27 | 10422414 |
| 1743547200 | 41.77 | -0.45 | -1.07 | 41.86 | 42.01 | 41.335 | 9513595 |
| 1743460800 | 42.22 | -0.04 | -0.09 | 41.39 | 42.34 | 41.16 | 10548362 |
| 1743201600 | 42.26 | -0.97 | -2.24 | 43.16 | 43.43 | 42.145 | 7151367 |
| 1743115200 | 43.23 | -0.54 | -1.23 | 43.735 | 43.9 | 43.13 | 8170518 |
| 1743028800 | 43.77 | 0.07 | 0.16 | 43.92 | 44.455 | 43.575 | 9585345 |
| 1742942400 | 43.7 | -0.06 | -0.14 | 43.78 | 44.03 | 43.4894 | 7375834 |
| 1742856000 | 43.76 | 0.92 | 2.15 | 43.42 | 43.86 | 43.11 | 8232870 |
| 1742596800 | 42.84 | 0.23 | 0.54 | 42.35 | 43.005 | 42.12 | 13494452 |
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
