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 | 1.65 | 3.8961038961 | 42.35 | 44 | 41.967 | 11921 | 42.25877341 | SP |
| 4 | 1.35 | 3.1652989449 | 42.65 | 44 | 41.825 | 10759 | 42.33905838 | SP |
| 12 | 4.2133 | 10.5897196802 | 39.7867 | 44 | 39.4609 | 9162 | 42.13031946 | SP |
| 26 | 7.62 | 20.9455744915 | 36.38 | 44 | 35.39 | 7380 | 41.12014529 | SP |
| 52 | 8.61 | 24.3289064708 | 35.39 | 44 | 34.01 | 7626 | 38.33137905 | SP |
| 156 | 5.39 | 13.9601139601 | 38.61 | 44 | 31.19 | 11323 | 37.02808501 | SP |
| 260 | 19 | 76 | 25 | 44 | 16.59 | 7284 | 36.7418757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 43.3879 | 0.97 | 2.28 | 42.8 | 43.4 | 42.8 | 5695 |
| 1720650600 | 42.4207 | 0.42 | 0.99 | 42.03 | 42.4207 | 41.967 | 2081 |
| 1720564200 | 42.0034 | -0.24 | -0.57 | 42.26 | 42.26 | 42 | 18076 |
| 1720477800 | 42.2422 | 0.12 | 0.28 | 42.43 | 42.43 | 42.08 | 20400 |
| 1720218600 | 42.123 | -0.14 | -0.32 | 42.35 | 42.35 | 41.97 | 13354 |
| 1720040640 | 42.26 | 0.24 | 0.57 | 42.13 | 42.39 | 42.13 | 11979 |
| 1719959400 | 42.02 | 0.01 | 0.02 | 41.9 | 42.05 | 41.825 | 13195 |
| 1719873000 | 42.01 | -0.68 | -1.59 | 42.66 | 42.66 | 41.941 | 25212 |
| 1719613800 | 42.69 | 0 | 0.00 | 42.69 | 42.69 | 42.69 | 0 |
| 1719527400 | 42.69 | 0.38 | 0.89 | 42.39 | 42.69 | 42.39 | 15280 |
| 1719441000 | 42.3146 | -0.14 | -0.33 | 42.37 | 42.37 | 42.24 | 4990 |
| 1719354600 | 42.4533 | -0.4 | -0.94 | 42.92 | 42.92 | 42.4533 | 730 |
| 1719268200 | 42.8573 | 0.27 | 0.62 | 42.53 | 42.9412 | 42.53 | 3257 |
| 1719009000 | 42.5914 | -0 | -0.00 | 42.6 | 42.6 | 42.4 | 2820 |
| 1718922600 | 42.5931 | -0.45 | -1.05 | 43 | 43.05 | 42.53 | 6616 |
| 1718749800 | 43.046 | 0.1 | 0.22 | 42.96 | 43.07 | 42.96 | 3887 |
| 1718663400 | 42.9508 | 0.44 | 1.04 | 42.48 | 42.9669 | 42.44 | 2271 |
| 1718404200 | 42.5094 | -0.52 | -1.20 | 42.65 | 42.65 | 42.396 | 8985 |
| 1718317800 | 43.0275 | -0.15 | -0.34 | 42.96 | 43.0962 | 42.7 | 32937 |
| 1718231400 | 43.176 | 0.78 | 1.85 | 43.07 | 43.489 | 43.07 | 3301 |
| 1718145000 | 42.3913 | 0.1 | 0.23 | 42.23 | 42.3913 | 42.08 | 5255 |
| 1718058600 | 42.2952 | 0.36 | 0.85 | 41.65 | 42.31 | 41.65 | 17306 |
| 1717799400 | 41.9371 | -0.19 | -0.46 | 41.94 | 42.05 | 41.8 | 85005 |
| 1717713000 | 42.1319 | -0.29 | -0.68 | 42.26 | 42.2928 | 42.07 | 13162 |
| 1717626600 | 42.4184 | 0.79 | 1.90 | 41.94 | 42.43 | 41.8305 | 4330 |
| 1717540200 | 41.6276 | -0.58 | -1.37 | 42.09 | 42.09 | 41.545 | 3036 |
| 1717453800 | 42.2063 | -0.53 | -1.23 | 42.92 | 42.92 | 42.04 | 6942 |
| 1717194600 | 42.7318 | 0.16 | 0.37 | 42.68 | 42.7318 | 42.0736 | 3003 |
| 1717108200 | 42.5761 | 0.34 | 0.80 | 42.29 | 42.74 | 42.29 | 6452 |
| 1717021800 | 42.239 | -0.43 | -1.02 | 42.34 | 42.39 | 42.22 | 3898 |
| 1716935400 | 42.6733 | -0.04 | -0.08 | 42.8 | 42.87 | 42.55 | 2794 |
| 1716589800 | 42.7089 | 0.81 | 1.94 | 42.31 | 42.75 | 42.31 | 5680 |
| 1716503400 | 41.8965 | -0.29 | -0.68 | 42.41 | 42.41 | 41.86 | 4366 |
| 1716417000 | 42.1851 | -0.57 | -1.34 | 42.81 | 42.81 | 42.03 | 16151 |
| 1716330600 | 42.76 | 0.05 | 0.12 | 42.59 | 42.76 | 42.59 | 4983 |
| 1716244200 | 42.71 | 0.38 | 0.90 | 42.29 | 42.75 | 42.29 | 3295 |
| 1715985000 | 42.3282 | -0.07 | -0.17 | 42.47 | 42.47 | 42.3 | 4181 |
| 1715898600 | 42.3998 | -0.59 | -1.38 | 42.97 | 42.97 | 42.3998 | 342 |
| 1715812200 | 42.9926 | 0.8 | 1.90 | 42.51 | 42.9926 | 42.51 | 5070 |
| 1715725800 | 42.1925 | 0.28 | 0.66 | 42.17 | 42.1925 | 42.025 | 10291 |
| 1715639400 | 41.9141 | -0.27 | -0.63 | 42.45 | 42.45 | 41.9141 | 13324 |
| 1715380200 | 42.1818 | -0.1 | -0.24 | 42.54 | 42.54 | 42.08 | 3123 |
| 1715293800 | 42.2835 | 0.53 | 1.28 | 41.96 | 42.29 | 41.96 | 8536 |
| 1715207400 | 41.7489 | -0.09 | -0.20 | 41.72 | 41.91 | 41.688 | 6279 |
| 1715121000 | 41.8343 | -0.02 | -0.06 | 41.96 | 41.96 | 41.8343 | 1604 |
| 1715034600 | 41.8588 | 0.6 | 1.45 | 41.54 | 41.8588 | 41.52 | 5624 |
| 1714775400 | 41.2608 | 0.57 | 1.40 | 41.55 | 41.55 | 41.2608 | 1555 |
| 1714689000 | 40.692 | 0.53 | 1.33 | 40.45 | 40.692 | 40.45 | 2428 |
| 1714602600 | 40.1586 | -0.23 | -0.57 | 40.31 | 40.31 | 40.035 | 10658 |
| 1714516200 | 40.3905 | -0.89 | -2.16 | 41.02 | 41.12 | 40.3905 | 7703 |
| 1714429800 | 41.2836 | 0.22 | 0.52 | 41.15 | 41.3104 | 41.15 | 7351 |
| 1714170600 | 41.068 | 0.6 | 1.48 | 40.83 | 41.1776 | 40.83 | 700 |
| 1714084200 | 40.47 | -0.17 | -0.42 | 40.21 | 40.65 | 40.21 | 7324 |
| 1713997800 | 40.64 | 0.01 | 0.03 | 40.71 | 41.0077 | 40.612 | 882 |
| 1713911400 | 40.6295 | 0.62 | 1.55 | 40.29 | 40.74 | 40.07 | 7170 |
| 1713825000 | 40.0083 | 0.34 | 0.86 | 39.99 | 40.0083 | 39.675 | 877 |
| 1713565800 | 39.6666 | -0.24 | -0.60 | 39.7867 | 39.7867 | 39.4609 | 1693 |
| 1713479400 | 39.9058 | -0.29 | -0.72 | 40.38 | 40.5 | 39.9058 | 846 |
| 1713393000 | 40.1967 | -0.44 | -1.09 | 40.68 | 40.74 | 40.19 | 1928 |
| 1713306600 | 40.6382 | -0.16 | -0.39 | 40.62 | 40.84 | 40.34 | 12389 |
| 1713220200 | 40.7962 | -0.49 | -1.20 | 41.6 | 41.6 | 40.75 | 6924 |
| 1712961000 | 41.29 | -0.52 | -1.25 | 41.61 | 41.61 | 41.12 | 5432 |
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
