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 | -1.691 | -3.99858122488 | 42.29 | 42.29 | 40.38 | 54692 | 41.24024248 | SP |
| 4 | -3.111 | -7.11736444749 | 43.71 | 43.94 | 40.38 | 68992 | 41.8266729 | SP |
| 12 | -5.811 | -12.5210084034 | 46.41 | 46.41 | 40.38 | 40421 | 43.28376275 | SP |
| 26 | -2.551 | -5.91193511008 | 43.15 | 48.33 | 40.38 | 36960 | 44.47160919 | SP |
| 52 | -1.871 | -4.40546267954 | 42.47 | 48.33 | 38.7401 | 45269 | 42.47863786 | SP |
| 156 | -12.911 | -24.1282003364 | 53.51 | 54.3 | 35.031 | 48323 | 41.95449184 | SP |
| 260 | -9.821 | -19.4783815946 | 50.42 | 56.06 | 35.031 | 44812 | 42.1472522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 40.62 | -0.85 | -2.05 | 40.9 | 40.9 | 40.57 | 77099 |
| 1736379000 | 41.47 | -0.02 | -0.05 | 41.07 | 41.47 | 41.06 | 29097 |
| 1736292600 | 41.49 | -0.2 | -0.48 | 41.87 | 41.99 | 41.39 | 47409 |
| 1736206200 | 41.6898 | -0.38 | -0.90 | 42.29 | 42.29 | 41.6898 | 65162 |
| 1735947000 | 42.0675 | 0.48 | 1.15 | 41.68 | 42.129 | 41.68 | 35178 |
| 1735860600 | 41.59 | -0.33 | -0.79 | 42.15 | 42.15 | 41.5045 | 44536 |
| 1735687800 | 41.92 | 0.26 | 0.62 | 41.8 | 41.95 | 41.5901 | 95452 |
| 1735601400 | 41.66 | -0.23 | -0.55 | 41.66 | 41.7 | 41.34 | 46719 |
| 1735342200 | 41.89 | -0.32 | -0.75 | 41.99 | 42.2038 | 41.796 | 69202 |
| 1735255800 | 42.2069 | 0.1 | 0.23 | 42.06 | 42.2399 | 42.06 | 51045 |
| 1735077840 | 42.11 | 0.26 | 0.62 | 41.85 | 42.11 | 41.78 | 23717 |
| 1734996600 | 41.85 | 0.16 | 0.38 | 41.5 | 41.85 | 41.43 | 191224 |
| 1734737400 | 41.69 | 0.66 | 1.61 | 41.425 | 42.02 | 41.34 | 127730 |
| 1734651000 | 41.03 | -0.61 | -1.46 | 41.69 | 41.76 | 41.03 | 65178 |
| 1734564600 | 41.6365 | -1.45 | -3.37 | 43.06 | 43.1133 | 41.6365 | 78773 |
| 1734478200 | 43.09 | -0.46 | -1.06 | 43.025 | 43.33 | 43.01 | 81419 |
| 1734391800 | 43.5517 | -0.24 | -0.54 | 43.71 | 43.94 | 43.5517 | 43925 |
| 1734132600 | 43.79 | -0.12 | -0.27 | 43.84 | 43.915 | 43.73 | 25503 |
| 1734046200 | 43.91 | -0.18 | -0.41 | 43.9999 | 44.28 | 43.9 | 27449 |
| 1733959800 | 44.09 | -0.05 | -0.11 | 44.25 | 44.318 | 43.9602 | 24182 |
| 1733873400 | 44.14 | -0.61 | -1.36 | 44.35 | 44.355 | 44.009 | 37777 |
| 1733787000 | 44.75 | 0.04 | 0.09 | 44.84 | 44.86 | 44.6803 | 21221 |
| 1733527800 | 44.71 | -0.14 | -0.31 | 44.93 | 44.93 | 44.5189 | 20725 |
| 1733441400 | 44.85 | -0.04 | -0.09 | 44.76 | 44.8699 | 44.6527 | 24499 |
| 1733355000 | 44.89 | -0.16 | -0.36 | 44.96 | 44.96 | 44.8076 | 23632 |
| 1733268600 | 45.0511 | -0.27 | -0.59 | 45.26 | 45.3 | 45.0511 | 17652 |
| 1733182200 | 45.3192 | -0.56 | -1.23 | 45.71 | 45.71 | 45.16 | 18559 |
| 1732917840 | 45.8831 | -0.15 | -0.32 | 46.07 | 46.14 | 45.88 | 4479 |
| 1732750200 | 46.03 | 0.39 | 0.85 | 45.9 | 46.21 | 45.9 | 18407 |
| 1732663800 | 45.64 | 0.08 | 0.18 | 45.46 | 45.6904 | 45.343645 | 13666 |
| 1732577400 | 45.56 | 0.48 | 1.06 | 45.38 | 45.66 | 45.33 | 34730 |
| 1732318200 | 45.08 | 0.24 | 0.54 | 44.95 | 45.1307 | 44.919 | 18612 |
| 1732231800 | 44.84 | 0.21 | 0.47 | 44.64 | 44.96 | 44.5445 | 34210 |
| 1732145400 | 44.63 | -0.23 | -0.51 | 44.63 | 44.65 | 44.37 | 30976 |
| 1732059000 | 44.86 | 0.31 | 0.70 | 44.41 | 44.9 | 44.38 | 29163 |
| 1731972600 | 44.55 | 0.24 | 0.55 | 44.23 | 44.6 | 44.23 | 14431 |
| 1731713400 | 44.3062 | 0.14 | 0.31 | 44.17 | 44.33 | 44.0083 | 17418 |
| 1731627000 | 44.17 | -0.27 | -0.61 | 44.5021 | 44.5021 | 44.14 | 15031 |
| 1731540600 | 44.44 | 0.13 | 0.29 | 44.49 | 44.7 | 44.4257 | 19135 |
| 1731454200 | 44.31 | -0.54 | -1.20 | 44.73 | 44.7992 | 44.25 | 21955 |
| 1731367800 | 44.85 | -0.18 | -0.40 | 45.09 | 45.2615 | 44.85 | 20350 |
| 1731108600 | 45.03 | 0.41 | 0.92 | 44.68 | 45.1299 | 44.68 | 49545 |
| 1731022200 | 44.62 | 0.41 | 0.93 | 44.31 | 44.7134 | 44.28 | 32327 |
| 1730935800 | 44.21 | -1.07 | -2.36 | 44.53 | 44.53 | 43.89 | 119375 |
| 1730849400 | 45.28 | 0.49 | 1.09 | 44.79 | 45.29 | 44.7585 | 27395 |
| 1730763000 | 44.79 | 0.35 | 0.79 | 44.66 | 44.97 | 44.66 | 54295 |
| 1730500200 | 44.44 | -0.39 | -0.87 | 45.1 | 45.16 | 44.44 | 66029 |
| 1730413800 | 44.83 | -0.73 | -1.60 | 45.3 | 45.315 | 44.83 | 17638 |
| 1730327400 | 45.5602 | 0.2 | 0.44 | 45.46 | 45.88 | 45.46 | 20114 |
| 1730241000 | 45.36 | -0.33 | -0.72 | 45.54 | 45.62 | 45.36 | 21165 |
| 1730154600 | 45.69 | 0.15 | 0.32 | 45.79 | 45.9 | 45.67 | 27305 |
| 1729895400 | 45.5424 | -0.44 | -0.95 | 46.31 | 46.31 | 45.5424 | 14588 |
| 1729809000 | 45.98 | -0.04 | -0.09 | 46.07 | 46.1746 | 45.8601 | 31453 |
| 1729722600 | 46.02 | 0.32 | 0.70 | 45.51 | 46.08 | 45.51 | 35810 |
| 1729636200 | 45.7 | 0.03 | 0.07 | 45.62 | 45.8319 | 45.56 | 17053 |
| 1729549800 | 45.67 | -0.84 | -1.81 | 46.41 | 46.41 | 45.67 | 22876 |
| 1729290600 | 46.51 | 0.19 | 0.41 | 46.36 | 46.5715 | 46.32 | 8959 |
| 1729204200 | 46.32 | -0.37 | -0.79 | 46.58 | 46.65 | 46.2907 | 20552 |
| 1729117800 | 46.69 | 0.51 | 1.10 | 46.35 | 46.72 | 46.35 | 29402 |
| 1729031400 | 46.18 | 0.34 | 0.74 | 45.98 | 46.4295 | 45.93 | 12799 |
| 1728945000 | 45.84 | 0.13 | 0.28 | 45.58 | 45.9506 | 45.5 | 14268 |
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
