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 | -1.53 | -3.46075548518 | 44.21 | 45.97 | 42.27 | 8631340 | 43.86559026 | CS |
| 4 | 0.25 | 0.589205750648 | 42.43 | 45.97 | 40.6 | 7384355 | 42.59308921 | CS |
| 12 | 0.82 | 1.95891065456 | 41.86 | 50.23 | 39.04 | 10373700 | 43.24850558 | CS |
| 26 | -9.82 | -18.7047619048 | 52.5 | 55.65 | 38.99 | 9821879 | 45.1269974 | CS |
| 52 | -15.47 | -26.60361135 | 58.15 | 66.1 | 38.99 | 8513816 | 49.71525171 | CS |
| 156 | -15.22 | -26.286701209 | 57.9 | 74.21 | 38.99 | 7626634 | 54.97242813 | CS |
| 260 | -2.61 | -5.76286155884 | 45.29 | 74.21 | 20.61 | 7168183 | 53.12047237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127000 | 42.68 | -0.11 | -0.26 | 43 | 43.16 | 42.27 | 5409200 |
| 1726867800 | 42.79 | -1.63 | -3.67 | 44.26 | 44.45 | 42.73 | 16789600 |
| 1726781400 | 44.42 | -0.53 | -1.18 | 45.58 | 45.71 | 44.25 | 6527500 |
| 1726695000 | 44.95 | 0.75 | 1.70 | 43.88 | 45.97 | 43.8 | 11246700 |
| 1726608600 | 44.2 | 0.16 | 0.36 | 43.66 | 44.39 | 43.16 | 4656900 |
| 1726522200 | 44.04 | -0.11 | -0.25 | 44.21 | 44.6 | 43.79 | 3936000 |
| 1726263000 | 44.15 | 2.01 | 4.77 | 42.53 | 44.21 | 42.23 | 10511500 |
| 1726176540 | 42.14 | -0.17 | -0.40 | 41.9 | 42.71 | 41.89 | 4517700 |
| 1726090140 | 42.31 | 0.31 | 0.74 | 42.65 | 42.78 | 41.66 | 6439400 |
| 1726003740 | 42 | 0.45 | 1.08 | 41.32 | 42.59 | 41.07 | 6551700 |
| 1725917400 | 41.55 | -0.47 | -1.12 | 42.46 | 42.5 | 41.55 | 4953500 |
| 1725658200 | 42.02 | -0.34 | -0.80 | 42.4 | 42.81 | 41.92 | 5696100 |
| 1725571800 | 42.36 | 0.24 | 0.57 | 42 | 42.51 | 41.79 | 5932700 |
| 1725485400 | 42.12 | 1.47 | 3.62 | 41.02 | 42.59 | 40.7 | 6827200 |
| 1725399000 | 40.65 | -0.57 | -1.38 | 41.85 | 42 | 40.6 | 5721900 |
| 1725312600 | 41.22 | 0.04 | 0.10 | 41.21 | 41.55 | 40.6 | 4836000 |
| 1725053400 | 41.18 | -0.54 | -1.29 | 41.11 | 41.43 | 40.84 | 18502800 |
| 1724967000 | 41.72 | -0.78 | -1.84 | 42.6 | 42.85 | 41.71 | 7472600 |
| 1724880600 | 42.5 | -0.39 | -0.91 | 42.45 | 42.89 | 42.2 | 5428300 |
| 1724794140 | 42.89 | 0.57 | 1.35 | 42.26 | 43.07 | 42.02 | 6128500 |
| 1724707740 | 42.32 | 0.12 | 0.28 | 42.43 | 42.85 | 42 | 5010500 |
| 1724448600 | 42.2 | 0.23 | 0.55 | 42.29 | 42.85 | 41.54 | 9156100 |
| 1724362140 | 41.97 | -1.86 | -4.24 | 43.31 | 43.96 | 41.91 | 15246500 |
| 1724275740 | 43.83 | 0.73 | 1.69 | 43.06 | 43.96 | 42.91 | 6211300 |
| 1724189340 | 43.1 | -1.15 | -2.60 | 43.71 | 44.08 | 42.81 | 9633400 |
| 1724102940 | 44.25 | 1.6 | 3.75 | 42.7 | 44.27 | 42.66 | 15027700 |
| 1723843800 | 42.65 | 3.44 | 8.77 | 39.7 | 42.65 | 39.58 | 33385500 |
| 1723757340 | 39.21 | -0.99 | -2.46 | 40.58 | 41.11 | 39.04 | 28272900 |
| 1723671000 | 40.2 | -7.9 | -16.42 | 41.25 | 42.98 | 39.4 | 83037400 |
| 1723584600 | 48.1 | -1.45 | -2.93 | 49.21 | 50.23 | 47.59 | 10926100 |
| 1723498200 | 49.55 | 0.55 | 1.12 | 49.49 | 49.85 | 48.98 | 11908500 |
| 1723239000 | 49 | 0.57 | 1.18 | 49.19 | 49.55 | 48.47 | 5875400 |
| 1723152600 | 48.43 | -0.12 | -0.25 | 48.6 | 49.19 | 47.93 | 11636200 |
| 1723066200 | 48.55 | 4.25 | 9.59 | 45.94 | 48.82 | 45.5 | 22904500 |
| 1722979740 | 44.3 | 0.3 | 0.68 | 43.92 | 45.01 | 43.9 | 8306700 |
| 1722893400 | 44 | -1.09 | -2.42 | 44.15 | 44.29 | 42.44 | 9427000 |
| 1722634200 | 45.09 | 1.48 | 3.39 | 43.55 | 45.1 | 43.55 | 10076700 |
| 1722547800 | 43.61 | -0.15 | -0.34 | 44.15 | 44.76 | 43.45 | 7348700 |
| 1722461400 | 43.76 | 1.62 | 3.84 | 42.14 | 44 | 42.05 | 10312300 |
| 1722374940 | 42.14 | -0.42 | -0.99 | 42.3 | 42.68 | 41.72 | 6176200 |
| 1722288600 | 42.56 | -1.3 | -2.96 | 43.92 | 44.28 | 42.54 | 5675900 |
| 1722029400 | 43.86 | 0.86 | 2.00 | 42.85 | 44.04 | 42.42 | 6019500 |
| 1721943000 | 43 | 0 | 0.00 | 42.78 | 43.64 | 42.5 | 9901600 |
| 1721856600 | 43 | -0.68 | -1.56 | 43.19 | 43.81 | 42.42 | 6420800 |
| 1721770140 | 43.68 | 0.73 | 1.70 | 42.8 | 43.68 | 42.3 | 13644400 |
| 1721683800 | 42.95 | -0.64 | -1.47 | 43.52 | 43.8 | 42.94 | 7351900 |
| 1721424600 | 43.59 | 0.11 | 0.25 | 43.47 | 43.98 | 43.09 | 6210600 |
| 1721338200 | 43.48 | -1.55 | -3.44 | 45.02 | 45.02 | 43 | 9473700 |
| 1721251800 | 45.03 | -0.69 | -1.51 | 46 | 46.23 | 45.01 | 4659200 |
| 1721165340 | 45.72 | -0.73 | -1.57 | 46.35 | 47.1 | 45.72 | 3300300 |
| 1721079000 | 46.45 | -0.25 | -0.54 | 46.8 | 46.8 | 46.07 | 6188700 |
| 1720819800 | 46.7 | 0.1 | 0.21 | 46.75 | 47.27 | 46.42 | 12341100 |
| 1720733400 | 46.6 | 1.36 | 3.01 | 45.8 | 46.7 | 45.49 | 8627600 |
| 1720647000 | 45.24 | 0.59 | 1.32 | 44.95 | 46.09 | 44.73 | 8871700 |
| 1720560540 | 44.65 | 1.05 | 2.41 | 43.54 | 44.78 | 43.35 | 5539300 |
| 1720474200 | 43.6 | -0.12 | -0.27 | 43.77 | 43.91 | 43.15 | 3865200 |
| 1720215000 | 43.72 | 0.02 | 0.05 | 43.47 | 43.99 | 42.91 | 7454500 |
| 1720128540 | 43.7 | 1.17 | 2.75 | 42.57 | 44 | 42.57 | 10441800 |
| 1720042200 | 42.53 | 0.65 | 1.55 | 42.13 | 42.97 | 42.05 | 6485600 |
| 1719955800 | 41.88 | -0.05 | -0.12 | 41.82 | 41.98 | 41.02 | 7533400 |
| 1719869400 | 41.93 | 0.12 | 0.29 | 41.86 | 43.11 | 41.65 | 9859000 |
| 1719610200 | 41.81 | -0.99 | -2.31 | 42.81 | 42.81 | 41.24 | 10628800 |
| 1719523800 | 42.8 | 0.35 | 0.82 | 42.02 | 42.92 | 41.71 | 11551600 |
| 1719437400 | 42.45 | 0.14 | 0.33 | 41.55 | 42.61 | 41.02 | 12457700 |
| 1719351000 | 42.31 | 0.22 | 0.52 | 41.63 | 42.91 | 41.12 | 11186600 |
| 1719264600 | 42.09 | 0.39 | 0.94 | 41.98 | 42.8 | 41.62 | 8664400 |
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
