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 | -1.43 | -3.53697749196 | 40.43 | 40.45 | 38.4 | 2131 | 39.34761145 | CS |
| 4 | -3 | -7.14285714286 | 42 | 42 | 38.01 | 2843 | 39.89319715 | CS |
| 12 | -7.37 | -15.8938969161 | 46.37 | 47 | 38.01 | 2463 | 42.46220176 | CS |
| 26 | -17.24 | -30.6543385491 | 56.24 | 57.2 | 38.01 | 2330 | 46.38197228 | CS |
| 52 | -16.27 | -29.4373077619 | 55.27 | 60.5 | 38.01 | 1663 | 49.42896705 | CS |
| 156 | -33.51 | -46.2143152669 | 72.51 | 72.51 | 38.01 | 1364 | 56.16736939 | CS |
| 260 | -22.4 | -36.4820846906 | 61.4 | 78 | 38.01 | 1572 | 59.140411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745876400 | 39 | -0.3 | -0.76 | 39.2 | 39.2 | 39 | 3927 |
| 1745617200 | 39.3 | -0.2 | -0.51 | 40 | 40 | 38.91 | 1803 |
| 1745530800 | 39.5 | 0.2 | 0.51 | 39.5 | 39.5 | 39.5 | 408 |
| 1745444400 | 39.3 | -0.6 | -1.50 | 39.69 | 39.9 | 39 | 1844 |
| 1745358000 | 39.9 | -0.02 | -0.05 | 40.43 | 40.45 | 38.4 | 2673 |
| 1745271600 | 39.92 | -0.07 | -0.18 | 39.99 | 40.5 | 39.92 | 514 |
| 1744926000 | 39.99 | -0.01 | -0.03 | 40.47 | 40.47 | 39.05 | 864 |
| 1744839600 | 40 | 0.92 | 2.35 | 40 | 40 | 40 | 2201 |
| 1744753200 | 39.08 | -0.91 | -2.28 | 41.48 | 41.48 | 39.08 | 700 |
| 1744666800 | 39.99 | 0.99 | 2.54 | 39.98 | 39.99 | 39 | 1363 |
| 1744407600 | 39 | -1.72 | -4.22 | 39 | 39 | 39 | 375 |
| 1744321200 | 40.72 | 1.23 | 3.11 | 38.3 | 40.72 | 38.27 | 844 |
| 1744234800 | 39.49 | 0.09 | 0.23 | 38.87 | 39.5 | 38.01 | 2208 |
| 1744148400 | 39.4 | -0.3 | -0.76 | 40.44 | 40.5 | 39.4 | 2164 |
| 1744062000 | 39.7 | -1.55 | -3.76 | 39.95 | 40.13 | 39.7 | 4621 |
| 1743802800 | 41.25 | 0.45 | 1.10 | 41.4 | 41.5 | 41.25 | 1284 |
| 1743716400 | 40.8 | 0.6 | 1.49 | 40.6 | 41 | 40.6 | 1288 |
| 1743630000 | 40.2 | 0.1 | 0.25 | 40.53 | 42 | 40.2 | 3379 |
| 1743543600 | 40.1 | -2.68 | -6.26 | 42 | 42 | 39.87 | 21560 |
| 1743457200 | 42.78 | 0.47 | 1.11 | 42.5 | 43 | 41.7 | 5110 |
| 1743198000 | 42.31 | -0.49 | -1.14 | 43.05 | 43.05 | 42.31 | 1317 |
| 1743111600 | 42.8 | 0.4 | 0.94 | 42.4 | 42.83 | 42.4 | 2365 |
| 1743025200 | 42.4 | -0.1 | -0.24 | 42.4 | 42.45 | 42.4 | 3399 |
| 1742938800 | 42.5 | -0.27 | -0.63 | 42.515 | 42.515 | 42.5 | 706 |
| 1742852400 | 42.77 | -0.17 | -0.40 | 43 | 43 | 42.77 | 507 |
| 1742593200 | 42.94 | -0.76 | -1.74 | 43.69 | 43.69 | 42.85 | 1341 |
| 1742506800 | 43.7 | -0.2 | -0.46 | 43.7 | 43.7 | 43.5 | 641 |
| 1742420400 | 43.9 | 0 | 0.00 | 44.19 | 44.19 | 43.75 | 1447 |
| 1742334000 | 43.9 | -0.25 | -0.57 | 43.9 | 43.9 | 43.9 | 2421 |
| 1742247600 | 44.15 | -0.1 | -0.23 | 44.15 | 44.15 | 44.15 | 210 |
| 1741988400 | 44.25 | 0.4 | 0.91 | 43.5 | 44.25 | 43.5 | 8636 |
| 1741902000 | 43.85 | -0.35 | -0.79 | 43.94 | 43.95 | 43.85 | 2931 |
| 1741815600 | 44.2 | -0.3 | -0.67 | 44 | 44.75 | 44 | 1800 |
| 1741729200 | 44.5 | -1.44 | -3.13 | 44.5 | 44.75 | 44.5 | 1268 |
| 1741642800 | 45.94 | 0.19 | 0.42 | 45 | 45.94 | 45 | 230 |
| 1741387200 | 45.75 | -0.75 | -1.61 | 46.3 | 46.7 | 45.75 | 1146 |
| 1741300800 | 46.5 | 2.4 | 5.44 | 44.87 | 47 | 44.87 | 5997 |
| 1741214400 | 44.1 | 0.5 | 1.15 | 43.98 | 44.25 | 43.98 | 6124 |
| 1741128000 | 43.6 | -0.62 | -1.40 | 43.81 | 43.81 | 43.6 | 1625 |
| 1741041600 | 44.22 | 0.22 | 0.50 | 44.68 | 44.68 | 44 | 2400 |
| 1740782400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 243 |
| 1740696000 | 44 | -0.25 | -0.56 | 44.25 | 44.3 | 44 | 846 |
| 1740609600 | 44.25 | -0.26 | -0.58 | 44.95 | 44.95 | 44.25 | 1230 |
| 1740523200 | 44.51 | 0.51 | 1.16 | 44.01 | 44.52 | 44.01 | 2684 |
| 1740436800 | 44 | -0.75 | -1.68 | 45.43 | 45.44 | 44 | 1517 |
| 1740177600 | 44.75 | -0.72 | -1.58 | 44.75 | 45.45 | 44 | 2198 |
| 1740091200 | 45.47 | 1.22 | 2.76 | 44.25 | 45.51 | 44.25 | 5606 |
| 1740004800 | 44.25 | -0.75 | -1.67 | 44.97 | 44.97 | 44.25 | 483 |
| 1739918400 | 45 | 0.01 | 0.02 | 45.44 | 45.5 | 45 | 645 |
| 1739572800 | 44.99 | 0.25 | 0.56 | 44.72 | 44.99 | 43.28 | 602 |
| 1739486400 | 44.74 | 1.69 | 3.93 | 43.51 | 45 | 43.51 | 5222 |
| 1739400000 | 43.05 | 0.99 | 2.35 | 42.5 | 43.05 | 42.5 | 857 |
| 1739313600 | 42.06 | -0.69 | -1.61 | 42.38 | 42.38 | 42 | 2320 |
| 1739227200 | 42.75 | -1.24 | -2.82 | 43 | 43 | 42.02 | 2057 |
| 1738968000 | 43.99 | 0.99 | 2.30 | 44.31 | 44.31 | 42.6 | 2458 |
| 1738881600 | 43 | -1.27 | -2.87 | 44.27 | 44.27 | 43 | 7217 |
| 1738795200 | 44.27 | 0 | 0.00 | 44.27 | 44.27 | 44.27 | 1 |
| 1738708800 | 44.27 | 0.02 | 0.05 | 46.37 | 46.37 | 44.25 | 1009 |
| 1738622400 | 44.25 | -1.75 | -3.80 | 43.26 | 44.71 | 43.26 | 10375 |
| 1738363200 | 46 | -0.05 | -0.11 | 46.05 | 46.5 | 45.5 | 1772 |
| 1738276800 | 46.05 | -1.55 | -3.26 | 47.4 | 47.4 | 46 | 1321 |
| 1738190400 | 47.6 | 1.75 | 3.82 | 46 | 47.6 | 46 | 1035 |
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
