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 | -0.8648 | -2.02766705744 | 42.65 | 42.8199 | 41.361 | 511386 | 41.56329329 | SP |
| 4 | -2.3548 | -5.3348436792 | 44.14 | 44.52 | 41.361 | 395070 | 43.17007799 | SP |
| 12 | -1.4648 | -3.38682080925 | 43.25 | 44.52 | 41.361 | 221041 | 43.22299001 | SP |
| 26 | -0.8948 | -2.09653233365 | 42.68 | 44.52 | 41.361 | 114481 | 43.28906121 | SP |
| 52 | 1.6452 | 4.09865470852 | 40.14 | 44.52 | 38.02 | 60941 | 43.11416125 | SP |
| 156 | 9.3852 | 28.9666666667 | 32.4 | 44.52 | 28.965 | 36170 | 39.02801938 | SP |
| 260 | 19.3722 | 86.4328737786 | 22.413 | 44.52 | 20.1401 | 31013 | 36.5307073 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 41.7852 | 0.24 | 0.57 | 41.55 | 41.84 | 41.48 | 11658 |
| 1741732200 | 41.55 | -0.3 | -0.72 | 41.72 | 41.8823 | 41.361 | 2495493 |
| 1741645800 | 41.85 | -0.84 | -1.97 | 42.17 | 42.2 | 41.62 | 27654 |
| 1741390200 | 42.69 | 0.19 | 0.45 | 42.5 | 42.69 | 42.14 | 8303 |
| 1741303800 | 42.5 | -0.53 | -1.23 | 42.65 | 42.8199 | 42.3801 | 14320 |
| 1741217400 | 43.03 | 0.33 | 0.77 | 42.7 | 43.09 | 42.51 | 58581 |
| 1741131000 | 42.7 | -0.37 | -0.86 | 42.86 | 43.11 | 42.44 | 38237 |
| 1741044600 | 43.07 | -0.48 | -1.10 | 43.63 | 43.69 | 42.92 | 53693 |
| 1740785400 | 43.55 | 0.44 | 1.02 | 43.17 | 43.59 | 43.06 | 22023 |
| 1740699000 | 43.11 | -0.49 | -1.12 | 43.6 | 43.66 | 43.11 | 16944 |
| 1740612600 | 43.6 | 0 | 0.00 | 43.6 | 43.85 | 43.5101 | 56844 |
| 1740526200 | 43.6 | -0.15 | -0.34 | 43.84 | 43.84 | 43.37 | 457448 |
| 1740439800 | 43.75 | -0.08 | -0.18 | 43.91 | 43.96 | 43.71 | 1750333 |
| 1740180600 | 43.83 | -0.5 | -1.13 | 44.34 | 44.34 | 43.83 | 10248 |
| 1740094200 | 44.33 | -0.19 | -0.43 | 44.52 | 44.52 | 44.17 | 2406066 |
| 1740007800 | 44.52 | 0.15 | 0.34 | 44.37 | 44.52 | 44.37 | 32494 |
| 1739921400 | 44.37 | 0.06 | 0.14 | 44.32 | 44.44 | 44.29 | 17409 |
| 1739575800 | 44.31 | -0.05 | -0.11 | 44.36 | 44.39 | 44.31 | 9839 |
| 1739489400 | 44.36 | 0.33 | 0.75 | 44.14 | 44.3731 | 44.0001 | 19240 |
| 1739403000 | 44.03 | -0.1 | -0.23 | 43.85 | 44.05 | 43.82 | 33328 |
| 1739316600 | 44.13 | 0.06 | 0.14 | 44 | 44.14 | 43.9601 | 25574 |
| 1739230200 | 44.07 | 0.15 | 0.34 | 44.08 | 44.14 | 43.97 | 11508 |
| 1738971000 | 43.92 | -0.22 | -0.50 | 44.22 | 44.22 | 43.8542 | 9895 |
| 1738884600 | 44.14 | 0.14 | 0.32 | 44.17 | 44.17 | 43.93 | 29964 |
| 1738798200 | 44 | 0.12 | 0.27 | 43.92 | 44.05 | 43.82 | 17023 |
| 1738711800 | 43.88 | 0.19 | 0.43 | 43.64 | 43.94 | 43.64 | 30072 |
| 1738625400 | 43.69 | -0.26 | -0.58 | 43.37 | 43.8699 | 43.35 | 278046 |
| 1738366200 | 43.9467 | -0.15 | -0.35 | 44.25 | 44.3299 | 43.86 | 13318 |
| 1738279800 | 44.1 | 0.15 | 0.34 | 44.08 | 44.14 | 43.9195 | 8728 |
| 1738193400 | 43.95 | -0.12 | -0.26 | 44.08 | 44.09 | 43.8 | 18412 |
| 1738107000 | 44.065 | 0.32 | 0.74 | 43.87 | 44.1199 | 43.71 | 40138 |
| 1738020600 | 43.74 | -0.43 | -0.97 | 43.37 | 43.7691 | 43.37 | 33117 |
| 1737761400 | 44.17 | 0.02 | 0.06 | 44.21 | 44.2707 | 44.1301 | 13903 |
| 1737675000 | 44.1453 | 0 | 0.00 | 44.1453 | 44.1453 | 44.1453 | 0 |
| 1737588600 | 44.1453 | 0.2 | 0.46 | 44.05 | 44.19 | 44.0401 | 29114 |
| 1737502200 | 43.9423 | 0.22 | 0.51 | 43.85 | 43.9884 | 43.7501 | 34623 |
| 1737156600 | 43.72 | 0.3 | 0.69 | 43.4208 | 43.77 | 43.4208 | 27160 |
| 1737070200 | 43.4208 | -0.04 | -0.09 | 43.46 | 43.4668 | 43.42 | 8068 |
| 1736983800 | 43.46 | 0.61 | 1.43 | 43.36 | 43.4999 | 43.295 | 23843 |
| 1736897400 | 42.8479 | 0.02 | 0.04 | 42.975 | 42.975 | 42.6901 | 13051 |
| 1736811000 | 42.8299 | 0.06 | 0.15 | 42.55 | 42.8299 | 42.4501 | 27991 |
| 1736551800 | 42.7657 | -0.44 | -1.03 | 43.01 | 43.01 | 42.66 | 41816 |
| 1736379000 | 43.21 | 0.02 | 0.06 | 43.07 | 43.28 | 43.06 | 17435 |
| 1736292600 | 43.1859 | -0.37 | -0.86 | 43.68 | 43.68 | 43.1 | 22081 |
| 1736206200 | 43.56 | 0.18 | 0.41 | 43.63 | 43.79 | 43.4501 | 26978 |
| 1735947000 | 43.38 | 0.33 | 0.77 | 43.13 | 43.4299 | 43.13 | 20106 |
| 1735860600 | 43.048 | -0.06 | -0.14 | 43.11 | 43.2625 | 42.76 | 178041 |
| 1735687800 | 43.11 | -0.1 | -0.23 | 43.32 | 43.34 | 43.02 | 45120 |
| 1735601400 | 43.21 | -0.26 | -0.60 | 43.19 | 43.3599 | 42.9592 | 2668810 |
| 1735342200 | 43.47 | -0.36 | -0.82 | 43.67 | 43.67 | 43.3061 | 41196 |
| 1735255800 | 43.83 | -0.02 | -0.05 | 43.8 | 43.8799 | 43.7 | 49442 |
| 1735077840 | 43.85 | 0.31 | 0.71 | 43.5 | 43.85 | 43.5 | 29274 |
| 1734996600 | 43.54 | 0.29 | 0.67 | 43.35 | 43.54 | 43.115 | 37180 |
| 1734737400 | 43.25 | 0.3 | 0.70 | 42.83 | 43.4773 | 42.79 | 477539 |
| 1734651000 | 42.95 | 0.02 | 0.05 | 43.25 | 43.25 | 42.94 | 51917 |
| 1734564600 | 42.93 | -0.91 | -2.08 | 43.85 | 43.9599 | 42.92 | 52903 |
| 1734478200 | 43.84 | -0.12 | -0.27 | 43.88 | 43.9 | 43.7805 | 50532 |
| 1734391800 | 43.96 | 0.12 | 0.27 | 43.86 | 44 | 43.8412 | 33765 |
| 1734132600 | 43.84 | -0.01 | -0.03 | 44.02 | 44.02 | 43.76 | 24332 |
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
