We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8564 | 2.17139959432 | 39.44 | 40.6499 | 39.44 | 5775 | 40.31397947 | SP |
| 4 | -1.0836 | -2.61865635573 | 41.38 | 41.86 | 39.44 | 8328 | 41.01899256 | SP |
| 12 | 3.2164 | 8.67421790723 | 37.08 | 41.86 | 36.8 | 7335 | 39.95471603 | SP |
| 26 | 4.4464 | 12.4027894003 | 35.85 | 41.86 | 32.4406 | 7923 | 37.90982378 | SP |
| 52 | 4.1964 | 11.6243767313 | 36.1 | 41.86 | 32.4406 | 9586 | 36.34129779 | SP |
| 156 | -1.8736 | -4.44296893526 | 42.17 | 42.81 | 26.62 | 13748 | 33.29140342 | SP |
| 260 | 11.5964 | 40.4055749129 | 28.7 | 44.78 | 19.14 | 19180 | 34.06516413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 40.2964 | -0.35 | -0.85 | 40.3848 | 40.4169 | 40.0535 | 2353 |
| 1735255800 | 40.6424 | 0.19 | 0.48 | 40.3 | 40.6499 | 40.3 | 4212 |
| 1735077840 | 40.45 | 0.21 | 0.51 | 40.2 | 40.48 | 40.2 | 7009 |
| 1734996600 | 40.2435 | 0.3 | 0.76 | 39.99 | 40.2435 | 39.88 | 6949 |
| 1734737400 | 39.9392 | 0.39 | 0.99 | 39.44 | 40.26 | 39.44 | 4928 |
| 1734651000 | 39.5493 | -0.13 | -0.33 | 39.97 | 39.97 | 39.5493 | 3002 |
| 1734564600 | 39.68 | -1.02 | -2.51 | 40.72 | 40.9 | 39.68 | 9377 |
| 1734478200 | 40.7014 | -0.16 | -0.38 | 40.64 | 40.85 | 40.64 | 10913 |
| 1734391800 | 40.8578 | -0.13 | -0.32 | 41.08 | 41.12 | 40.79 | 33246 |
| 1734132600 | 40.9882 | -0.07 | -0.16 | 41.157 | 41.157 | 40.91 | 3783 |
| 1734046200 | 41.0537 | -0.16 | -0.38 | 41.179 | 41.195 | 41.04 | 3631 |
| 1733959800 | 41.21 | 0.08 | 0.19 | 41.35 | 41.38 | 41.18 | 3868 |
| 1733873400 | 41.13 | -0.47 | -1.14 | 41.37 | 41.48 | 41.13 | 6573 |
| 1733787000 | 41.6042 | 0.1 | 0.25 | 41.53 | 41.76 | 41.53 | 8961 |
| 1733527800 | 41.5002 | -0 | -0.00 | 41.65 | 41.6755 | 41.48 | 2379 |
| 1733441400 | 41.501 | -0.31 | -0.74 | 41.8 | 41.8291 | 41.472 | 5427 |
| 1733355000 | 41.8099 | 0.12 | 0.29 | 41.86 | 41.86 | 41.74 | 5659 |
| 1733268600 | 41.687 | -0.07 | -0.16 | 41.72 | 41.77 | 41.54 | 9052 |
| 1733182200 | 41.7558 | 0.12 | 0.28 | 41.51 | 41.8254 | 41.4188 | 25140 |
| 1732917840 | 41.6374 | 0.35 | 0.86 | 41.38 | 41.707 | 41.38 | 4121 |
| 1732750200 | 41.2833 | -0.24 | -0.57 | 41.54 | 41.56 | 41.08 | 3335 |
| 1732663800 | 41.5198 | -0.01 | -0.03 | 41.54 | 41.56 | 41.4229 | 5982 |
| 1732577400 | 41.5304 | 0.25 | 0.61 | 41.7 | 41.8536 | 41.425 | 5732 |
| 1732318200 | 41.2802 | 0.28 | 0.68 | 40.9 | 41.34 | 40.9 | 8767 |
| 1732231800 | 41 | 0.63 | 1.57 | 40.68 | 41 | 40.57 | 7128 |
| 1732145400 | 40.3653 | 0.06 | 0.15 | 40.35 | 40.3653 | 40.1308 | 2174 |
| 1732059000 | 40.3041 | 0.21 | 0.51 | 39.68 | 40.3041 | 39.68 | 4060 |
| 1731972600 | 40.0982 | 0.16 | 0.41 | 40.06 | 40.1661 | 39.8 | 17314 |
| 1731713400 | 39.9364 | -0.38 | -0.94 | 40.16 | 40.25 | 39.7431 | 17207 |
| 1731627000 | 40.315 | -0.31 | -0.76 | 40.825 | 40.825 | 40.26 | 11218 |
| 1731540600 | 40.6257 | 0.1 | 0.24 | 40.6 | 40.9088 | 40.6 | 14759 |
| 1731454200 | 40.53 | -0.29 | -0.72 | 40.7 | 40.831 | 40.38 | 14721 |
| 1731367800 | 40.8249 | 0.17 | 0.41 | 40.93 | 40.93 | 40.745 | 5228 |
| 1731108600 | 40.6594 | 0.22 | 0.54 | 40.48 | 40.6594 | 40.395 | 5146 |
| 1731022200 | 40.4408 | 0.52 | 1.31 | 40.19 | 40.5222 | 40.19 | 4888 |
| 1730935800 | 39.916 | 1.38 | 3.57 | 39.67 | 39.99 | 39.3883 | 9757 |
| 1730849400 | 38.54 | 0.74 | 1.97 | 37.93 | 38.58 | 37.93 | 6361 |
| 1730763000 | 37.7952 | -0.08 | -0.22 | 37.84 | 38.0337 | 37.74 | 3043 |
| 1730500200 | 37.88 | 0.37 | 1.00 | 37.78 | 38.0231 | 37.78 | 7541 |
| 1730413800 | 37.5063 | -0.79 | -2.06 | 38.12 | 38.12 | 37.5063 | 7870 |
| 1730327400 | 38.2967 | -0.03 | -0.09 | 38.18 | 38.687763 | 38.18 | 5077 |
| 1730241000 | 38.3314 | 0.08 | 0.21 | 38.18 | 38.3314 | 38.05 | 4501 |
| 1730154600 | 38.2508 | 0.26 | 0.69 | 38.18 | 38.305 | 38.18 | 5519 |
| 1729895400 | 37.9898 | -0 | -0.01 | 38.2 | 38.35 | 37.9898 | 2927 |
| 1729809000 | 37.9942 | 0.23 | 0.60 | 37.98 | 38.0057 | 37.9107 | 1322 |
| 1729722600 | 37.7678 | -0.42 | -1.11 | 38.04 | 38.04 | 37.67 | 4056 |
| 1729636200 | 38.19 | -0.03 | -0.08 | 38.05 | 38.19 | 38.05 | 5016 |
| 1729549800 | 38.22 | -0.34 | -0.88 | 38.51 | 38.51 | 38.1201 | 5687 |
| 1729290600 | 38.5608 | 0.21 | 0.55 | 38.5 | 38.59 | 38.437 | 5469 |
| 1729204200 | 38.3503 | -0.08 | -0.21 | 38.59 | 38.59 | 38.3363 | 4750 |
| 1729117800 | 38.4292 | 0.29 | 0.77 | 38.27 | 38.457 | 38.16 | 7765 |
| 1729031400 | 38.1363 | -0.22 | -0.58 | 38.37 | 38.5001 | 38.1363 | 17175 |
| 1728945000 | 38.36 | 0.4 | 1.04 | 38.07 | 38.45 | 38.01 | 14283 |
| 1728685800 | 37.9648 | 0.48 | 1.29 | 37.47 | 37.9648 | 37.47 | 5108 |
| 1728599400 | 37.482 | 0.17 | 0.46 | 37.18 | 37.49 | 37.167837 | 4544 |
| 1728513000 | 37.3087 | 0.22 | 0.59 | 37.03 | 37.328 | 37.03 | 3598 |
| 1728426600 | 37.0904 | 0.23 | 0.64 | 36.89 | 37.0904 | 36.89 | 1441 |
| 1728340200 | 36.8559 | -0.4 | -1.07 | 37.15 | 37.1693 | 36.8 | 3660 |
| 1728081000 | 37.2547 | 0.56 | 1.52 | 37.08 | 37.2547 | 37.01 | 3086 |
| 1727994600 | 36.6975 | -0.14 | -0.38 | 36.67 | 36.81 | 36.57 | 17275 |
| 1727908200 | 36.8393 | -0.08 | -0.21 | 36.6355 | 36.89 | 36.59 | 27642 |
| 1727821800 | 36.915 | -0.62 | -1.66 | 37.5 | 37.5 | 36.8 | 9816 |
| 1727735400 | 37.5367 | 0.09 | 0.23 | 37.35 | 37.5367 | 37.22 | 4346 |
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
