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 | -0.37 | -0.851357570179 | 43.46 | 43.6 | 42.945 | 15261 | 43.28980977 | SP |
| 4 | 0.29 | 0.677570093458 | 42.8 | 43.6099 | 42.17 | 52032 | 42.81461833 | SP |
| 12 | 0.9598 | 2.27817575041 | 42.1302 | 43.6099 | 41.97 | 50360 | 42.48541941 | SP |
| 26 | 2.06 | 5.02071654887 | 41.03 | 43.6099 | 40.7057 | 29130 | 42.29505003 | SP |
| 52 | 6.07 | 16.3965424095 | 37.02 | 43.6099 | 37.02 | 22088 | 41.21390795 | SP |
| 156 | 8.885 | 25.9757345417 | 34.205 | 43.6099 | 29.18 | 30572 | 34.52017711 | SP |
| 260 | 17.3928 | 67.6836386844 | 25.6972 | 43.6099 | 19.89 | 27940 | 32.05604286 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 43.09 | 0.05 | 0.12 | 43.04 | 43.16 | 42.98 | 7916 |
| 1731713400 | 43.04 | -0.32 | -0.74 | 43.21 | 43.21 | 42.945 | 20815 |
| 1731627000 | 43.3618 | -0.13 | -0.30 | 43.53 | 43.53 | 43.34 | 15047 |
| 1731540600 | 43.4931 | 0.08 | 0.19 | 43.41 | 43.6 | 43.39 | 21529 |
| 1731454200 | 43.41 | -0.05 | -0.12 | 43.46 | 43.5597 | 43.41 | 10996 |
| 1731367800 | 43.46 | -0.06 | -0.13 | 43.585 | 43.6092 | 43.4201 | 21818 |
| 1731108600 | 43.515 | 0.07 | 0.15 | 43.4478 | 43.6099 | 43.4478 | 27145 |
| 1731022200 | 43.4478 | 0.16 | 0.36 | 43.38 | 43.49 | 43.3455 | 6320 |
| 1730935800 | 43.29 | 0.76 | 1.78 | 43.05 | 43.29 | 42.9901 | 18047 |
| 1730849400 | 42.5345 | 0.34 | 0.82 | 42.3 | 42.57 | 42.3 | 61545 |
| 1730763000 | 42.19 | -0.11 | -0.26 | 42.23 | 42.34 | 42.17 | 49039 |
| 1730500200 | 42.3 | 0.09 | 0.21 | 42.33 | 42.49 | 42.29 | 8885 |
| 1730413800 | 42.21 | -0.52 | -1.22 | 42.6 | 42.6 | 42.17 | 30177 |
| 1730327400 | 42.73 | -0.03 | -0.07 | 42.78 | 42.8705 | 42.6801 | 33579 |
| 1730241000 | 42.76 | 0.01 | 0.02 | 42.7501 | 42.89 | 42.69 | 34662 |
| 1730154600 | 42.7501 | 0.07 | 0.16 | 42.865 | 42.865 | 42.7501 | 37419 |
| 1729895400 | 42.68 | -0.03 | -0.07 | 42.75 | 42.9643 | 42.645 | 42973 |
| 1729809000 | 42.71 | 0.1 | 0.23 | 42.63 | 42.71 | 42.5899 | 48084 |
| 1729722600 | 42.6111 | -0.28 | -0.66 | 42.8947 | 42.8947 | 42.43 | 130098 |
| 1729636200 | 42.8947 | 0.04 | 0.10 | 42.8 | 42.918 | 42.74 | 414549 |
| 1729549800 | 42.85 | -0.08 | -0.18 | 42.927 | 42.927 | 42.7635 | 11238 |
| 1729290600 | 42.927 | 0.1 | 0.24 | 42.825 | 42.96 | 42.825 | 35746 |
| 1729204200 | 42.825 | 0.05 | 0.11 | 42.99 | 42.99 | 42.79 | 19181 |
| 1729117800 | 42.78 | 0.1 | 0.23 | 42.79 | 42.824 | 42.61 | 38764 |
| 1729031400 | 42.68 | -0.19 | -0.43 | 43.01 | 43.01 | 42.615 | 27127 |
| 1728945000 | 42.8657 | 0.22 | 0.51 | 42.74 | 42.9099 | 42.64 | 39760 |
| 1728685800 | 42.65 | 0.16 | 0.39 | 42.51 | 42.69 | 42.51 | 37670 |
| 1728599400 | 42.4863 | -0.05 | -0.11 | 42.45 | 42.54 | 42.395 | 68205 |
| 1728513000 | 42.5352 | 0.19 | 0.44 | 42.36 | 42.54 | 42.35 | 31324 |
| 1728426600 | 42.35 | 0.31 | 0.74 | 42.23 | 42.366 | 42.18 | 38753 |
| 1728340200 | 42.04 | -0.27 | -0.64 | 42.24 | 42.2841 | 42 | 48798 |
| 1728081000 | 42.31 | 0.22 | 0.53 | 42.27 | 42.35 | 42.13 | 105302 |
| 1727994600 | 42.0852 | -0.07 | -0.18 | 42.22 | 42.22 | 42.045 | 60705 |
| 1727908200 | 42.16 | -0.03 | -0.07 | 42.18 | 42.22 | 41.97 | 148665 |
| 1727821800 | 42.19 | -0.26 | -0.61 | 42.48 | 42.48 | 42 | 819870 |
| 1727735400 | 42.45 | 0.01 | 0.02 | 42.48 | 42.48 | 42.3601 | 197466 |
| 1727476200 | 42.44 | 0.01 | 0.02 | 42.48 | 42.48 | 42.41 | 20336 |
| 1727389800 | 42.43 | 0.04 | 0.11 | 42.46 | 42.46 | 42.36 | 16849 |
| 1727303400 | 42.3852 | 0.01 | 0.01 | 42.26 | 42.43 | 42.26 | 29844 |
| 1727217000 | 42.38 | 0.02 | 0.05 | 42.36 | 42.42 | 42.3401 | 6512 |
| 1727130600 | 42.36 | -0.04 | -0.09 | 42.365 | 42.4 | 42.36 | 6110 |
| 1726871400 | 42.4 | 0.1 | 0.24 | 42.27 | 42.44 | 42.27 | 13042 |
| 1726785000 | 42.3 | -0.03 | -0.07 | 42.5 | 42.5 | 42.3 | 6172 |
| 1726698600 | 42.3303 | 0.01 | 0.02 | 42.3202 | 42.37 | 42.3 | 2506 |
| 1726612200 | 42.3202 | -0 | -0.01 | 42.3248 | 42.34 | 42.29 | 8407 |
| 1726525800 | 42.3248 | 0.05 | 0.13 | 42.27 | 42.325 | 42.27 | 1325 |
| 1726266600 | 42.27 | -0.04 | -0.09 | 42.31 | 42.3499 | 42.27 | 2593 |
| 1726180200 | 42.31 | 0.06 | 0.14 | 42.25 | 42.3199 | 42.2401 | 5509 |
| 1726093800 | 42.25 | 0.06 | 0.14 | 42.1922 | 42.26 | 42.0701 | 11728 |
| 1726007400 | 42.1922 | 0.03 | 0.08 | 42.1597 | 42.1922 | 42.14 | 2475 |
| 1725921000 | 42.1597 | 0.13 | 0.30 | 42.03 | 42.18 | 42.03 | 1707 |
| 1725661800 | 42.032 | -0.05 | -0.11 | 42.08 | 42.15 | 42.01 | 9052 |
| 1725575400 | 42.08 | -0.03 | -0.07 | 42.1102 | 42.1375 | 42.065 | 2093 |
| 1725489000 | 42.1102 | 0.01 | 0.03 | 42.97 | 42.97 | 42.06 | 19069 |
| 1725402600 | 42.0982 | -0.11 | -0.25 | 42.1 | 42.19 | 42.0982 | 15771 |
| 1725057000 | 42.205 | 0.06 | 0.14 | 42.1475 | 42.23 | 42.1475 | 3874 |
| 1724970600 | 42.1475 | 0.02 | 0.05 | 42.127 | 42.16 | 42.08 | 1660 |
| 1724884200 | 42.127 | -0.02 | -0.05 | 42.15 | 42.15 | 42.1 | 5893 |
| 1724797800 | 42.15 | 0.02 | 0.05 | 42.1302 | 42.18 | 42.0901 | 9509 |
| 1724711400 | 42.1302 | 0.01 | 0.01 | 42.09 | 42.1302 | 42.0801 | 5761 |
| 1724452200 | 42.1244 | 0.08 | 0.19 | 42.045 | 42.14 | 42.045 | 3006 |
| 1724365800 | 42.045 | 0.01 | 0.01 | 42.04 | 42.11 | 42.0301 | 5266 |
| 1724279400 | 42.04 | -0.03 | -0.07 | 42.068 | 42.0756 | 42.034 | 2509 |
| 1724193000 | 42.068 | -0.02 | -0.06 | 42.17 | 42.17 | 42.04 | 2412 |
| 1724106600 | 42.0916 | 0.05 | 0.13 | 42.0373 | 42.0916 | 42.02 | 4830 |
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
