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 | -0.19 | -0.47111331515 | 40.33 | 41.22 | 39.9 | 2074 | 40.68920748 | CS |
| 4 | -1.66 | -3.97129186603 | 41.8 | 43.96 | 39.9 | 13072 | 42.68348069 | CS |
| 12 | 0.11 | 0.274793904572 | 40.03 | 44.78 | 36.76 | 10145 | 41.95478638 | CS |
| 26 | -6.38 | -13.7145313844 | 46.52 | 47.51 | 36.76 | 10225 | 43.37657326 | CS |
| 52 | 2.01 | 5.27143981117 | 38.13 | 47.51 | 32 | 9246 | 42.17802823 | CS |
| 156 | 7.89 | 24.4651162791 | 32.25 | 47.51 | 23.75 | 10355 | 33.58003325 | CS |
| 260 | 16.76 | 71.6852010265 | 23.38 | 66.58 | 22.35 | 15908 | 39.1891604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750110000 | 40.14 | -0.01 | -0.02 | 39.9 | 40.14 | 39.9 | 2581 |
| 1749850800 | 40.15 | -0.43 | -1.06 | 40.01 | 40.3 | 40 | 2402 |
| 1749764400 | 40.58 | -0.21 | -0.51 | 40.56 | 40.58 | 39.98 | 2601 |
| 1749678000 | 40.79 | -0.43 | -1.04 | 40.95 | 40.95 | 40.79 | 844 |
| 1749591600 | 41.22 | 0.24 | 0.59 | 40.65 | 41.22 | 40.65 | 743 |
| 1749505200 | 40.98 | 0.63 | 1.56 | 40.33 | 41.09 | 40.29 | 3782 |
| 1749246000 | 40.35 | -0.8 | -1.94 | 41.23 | 41.23 | 40.28 | 2656 |
| 1749159600 | 41.15 | 0.32 | 0.78 | 41 | 41.26 | 40.8 | 8185 |
| 1749073200 | 40.83 | -1.14 | -2.72 | 41.6 | 41.6 | 40.8 | 6589 |
| 1748986800 | 41.97 | -1.25 | -2.89 | 42.14 | 42.28 | 41.66 | 3250 |
| 1748900400 | 43.22 | 0.44 | 1.03 | 42.04 | 43.22 | 42.03 | 2170 |
| 1748641200 | 42.78 | -0.64 | -1.47 | 43.96 | 43.96 | 42.78 | 1063 |
| 1748554800 | 43.42 | 0.09 | 0.21 | 43.63 | 43.63 | 42.97 | 5320 |
| 1748468400 | 43.33 | 0.38 | 0.88 | 42.92 | 43.43 | 42.79 | 3241 |
| 1748382000 | 42.95 | 0.55 | 1.30 | 42.5 | 42.95 | 42.45 | 169295 |
| 1748295600 | 42.4 | 1.28 | 3.11 | 41.25 | 42.74 | 41.24 | 5804 |
| 1748036400 | 41.12 | -1.56 | -3.66 | 42.23 | 42.23 | 41.12 | 7298 |
| 1747950000 | 42.68 | -1.24 | -2.82 | 43.75 | 43.75 | 42.25 | 7499 |
| 1747863600 | 43.92 | 0.39 | 0.90 | 43.4 | 43.92 | 42.55 | 3626 |
| 1747777200 | 43.53 | 1.53 | 3.64 | 41.8 | 43.53 | 40.79 | 12005 |
| 1747431600 | 42 | 0.25 | 0.60 | 42.48 | 42.5 | 42 | 4234 |
| 1747345200 | 41.75 | -0.88 | -2.06 | 42.44 | 42.44 | 41.75 | 1046 |
| 1747258800 | 42.63 | -0.82 | -1.89 | 43.3 | 43.3 | 42.63 | 2063 |
| 1747172400 | 43.45 | 0.19 | 0.44 | 42.81 | 43.45 | 42.8 | 23935 |
| 1747086000 | 43.26 | 0.49 | 1.15 | 43.68 | 43.69 | 42.04 | 3252 |
| 1746826800 | 42.77 | -1.23 | -2.80 | 43.68 | 43.68 | 41.79 | 1298 |
| 1746740400 | 44 | -0.25 | -0.56 | 44.05 | 44.36 | 43.41 | 16288 |
| 1746654000 | 44.25 | -0.48 | -1.07 | 44.78 | 44.78 | 43.32 | 3534 |
| 1746567600 | 44.73 | 1.48 | 3.42 | 43.25 | 44.73 | 43.25 | 18025 |
| 1746481200 | 43.25 | 0.81 | 1.91 | 41.44 | 43.25 | 41.44 | 2427 |
| 1746222000 | 42.44 | 0.84 | 2.02 | 42.06 | 42.44 | 41.67 | 3601 |
| 1746135600 | 41.6 | -0.78 | -1.84 | 42.97 | 42.97 | 41.53 | 4741 |
| 1746049200 | 42.38 | 0.63 | 1.51 | 41.84 | 42.65 | 41.7 | 12652 |
| 1745962800 | 41.75 | 2.56 | 6.53 | 39.19 | 42 | 39 | 13533 |
| 1745876400 | 39.19 | -0.51 | -1.28 | 39.34 | 39.56 | 38.89 | 2595 |
| 1745617200 | 39.7 | -0.47 | -1.17 | 40.13 | 40.13 | 39 | 4036 |
| 1745530800 | 40.17 | 1.91 | 4.99 | 39.46 | 40.17 | 39.46 | 2121 |
| 1745444400 | 38.26 | -1.69 | -4.23 | 40.53 | 40.53 | 38.26 | 7147 |
| 1745358000 | 39.95 | -0.33 | -0.82 | 39.99 | 40.21 | 39.78 | 3779 |
| 1745271600 | 40.28 | -0.42 | -1.03 | 40.37 | 40.37 | 39.79 | 1420 |
| 1744926000 | 40.7 | 0.56 | 1.40 | 39.76 | 40.7 | 39.76 | 803 |
| 1744839600 | 40.14 | 0.38 | 0.96 | 39.77 | 40.14 | 39.77 | 714 |
| 1744753200 | 39.76 | -0.71 | -1.75 | 39.76 | 39.76 | 39.76 | 300 |
| 1744666800 | 40.47 | 0.36 | 0.90 | 40.11 | 40.47 | 40.11 | 630 |
| 1744407600 | 40.11 | 1.16 | 2.98 | 39 | 40.11 | 39 | 2370 |
| 1744321200 | 38.95 | -0.5 | -1.27 | 39.46 | 39.46 | 38.73 | 929 |
| 1744234800 | 39.45 | 2.19 | 5.88 | 36.77 | 39.45 | 36.76 | 1618 |
| 1744148400 | 37.26 | 0.19 | 0.51 | 37.18 | 38.76 | 36.79 | 2574 |
| 1744062000 | 37.07 | -2.53 | -6.39 | 38.39 | 38.39 | 37.07 | 3825 |
| 1743802800 | 39.6 | -0.41 | -1.02 | 39.6 | 39.63 | 39.5 | 1471 |
| 1743716400 | 40.01 | -0.04 | -0.10 | 39.74 | 40.31 | 39.55 | 4677 |
| 1743630000 | 40.05 | -0.18 | -0.45 | 41.3 | 41.3 | 39.92 | 3425 |
| 1743543600 | 40.23 | -0.77 | -1.88 | 40.65 | 40.65 | 39.89 | 2070 |
| 1743457200 | 41 | 1.01 | 2.53 | 40 | 41.11 | 39.66 | 138036 |
| 1743198000 | 39.99 | -0.46 | -1.14 | 40.26 | 40.26 | 39.99 | 1900 |
| 1743111600 | 40.45 | 0.96 | 2.43 | 39.71 | 40.45 | 39.37 | 1067 |
| 1743025200 | 39.49 | -1.84 | -4.45 | 41.06 | 41.06 | 39.49 | 11270 |
| 1742938800 | 41.33 | 1.44 | 3.61 | 39.95 | 41.33 | 39.95 | 34434 |
| 1742852400 | 39.89 | -0.36 | -0.89 | 40.03 | 40.03 | 38.79 | 5031 |
| 1742593200 | 40.25 | -1.58 | -3.78 | 41.74 | 41.74 | 39.64 | 2339 |
| 1742506800 | 41.83 | -0.67 | -1.58 | 42.19 | 43 | 41.75 | 8300 |
| 1742420400 | 42.5 | 1.5 | 3.66 | 40.87 | 42.5 | 40.87 | 5179 |
| 1742334000 | 41 | 0.53 | 1.31 | 40.46 | 41 | 40.46 | 4202 |
| 1742247600 | 40.47 | 0.72 | 1.81 | 39.95 | 40.47 | 39.95 | 4557 |
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
