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 | 0.2908 | 0.710307767465 | 40.94 | 43.4977 | 40.66 | 1443 | 42.54394708 | SP |
| 4 | -3.0892 | -6.9702166065 | 44.32 | 44.32 | 38.28 | 1989 | 40.98314103 | SP |
| 12 | -3.3492 | -7.51278600269 | 44.58 | 49.1 | 38.28 | 3044 | 45.38470754 | SP |
| 26 | 5.6708 | 15.9471316085 | 35.56 | 49.1 | 34.6547 | 3910 | 44.22673937 | SP |
| 52 | 2.9408 | 7.68033429094 | 38.29 | 49.1 | 31.58 | 3450 | 40.06853684 | SP |
| 156 | 9.2508 | 28.9268292683 | 31.98 | 49.1 | 19.9513 | 2128 | 34.01831302 | SP |
| 260 | 0.5208 | 1.27929255711 | 40.71 | 49.1 | 19.9513 | 2167 | 34.64694757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 41.2308 | -0.81 | -1.92 | 41.91 | 41.91 | 41.2308 | 438 |
| 1743028200 | 42.0358 | -1.17 | -2.71 | 43.24 | 43.24 | 41.8792 | 1146 |
| 1742941800 | 43.206 | 0.31 | 0.73 | 43.4977 | 43.4977 | 43.1601 | 3539 |
| 1742855400 | 42.8915 | 1.57 | 3.79 | 42.33 | 42.8915 | 42.33 | 927 |
| 1742596200 | 41.3255 | 0.15 | 0.36 | 40.66 | 41.4 | 40.66 | 743 |
| 1742509800 | 41.1763 | -0.18 | -0.44 | 40.94 | 41.29 | 40.94 | 861 |
| 1742423400 | 41.3565 | 0.78 | 1.92 | 40.67 | 41.3565 | 40.67 | 1370 |
| 1742337000 | 40.5759 | -0.69 | -1.68 | 40.9 | 40.9 | 40.37 | 1516 |
| 1742250600 | 41.2685 | 0.83 | 2.05 | 40.58 | 41.32 | 40.58 | 905 |
| 1741991400 | 40.4388 | 2.03 | 5.28 | 39.32 | 40.4388 | 39.32 | 873 |
| 1741905000 | 38.41 | -1.11 | -2.82 | 39.5 | 39.5 | 38.41 | 396 |
| 1741818600 | 39.524 | 0.48 | 1.22 | 40.04 | 40.15 | 39.3 | 2055 |
| 1741732200 | 39.0479 | 0.69 | 1.80 | 38.28 | 39.27 | 38.28 | 1526 |
| 1741645800 | 38.3573 | -2.33 | -5.72 | 39.62 | 39.62 | 38.355 | 4547 |
| 1741390200 | 40.6848 | -0.32 | -0.77 | 40.98 | 40.98 | 39.4023 | 11559 |
| 1741303800 | 41 | -2.52 | -5.78 | 42.09 | 42.155 | 41 | 874 |
| 1741217400 | 43.5171 | 1.06 | 2.51 | 42.41 | 43.5171 | 42.41 | 268 |
| 1741131000 | 42.4528 | 0.26 | 0.63 | 41.33 | 42.4528 | 41.275 | 902 |
| 1741044600 | 42.1881 | -1.11 | -2.57 | 43.87 | 43.87 | 42.1881 | 3262 |
| 1740785400 | 43.3009 | 0.4 | 0.93 | 42.6 | 43.3009 | 42.33 | 1678 |
| 1740699000 | 42.9026 | -0.29 | -0.67 | 44.32 | 44.32 | 42.9026 | 823 |
| 1740612600 | 43.1935 | 0.5 | 1.18 | 42.99 | 43.7 | 42.99 | 1787 |
| 1740526200 | 42.6895 | -1.12 | -2.56 | 43.63 | 43.63 | 42.54 | 1049 |
| 1740439800 | 43.809 | -0.87 | -1.94 | 44.79 | 44.79 | 43.24 | 2688 |
| 1740180600 | 44.6778 | -1.47 | -3.19 | 46.63 | 46.63 | 44.62 | 2426 |
| 1740094200 | 46.15 | -1.1 | -2.34 | 46.81 | 46.81 | 45.2378 | 11440 |
| 1740007800 | 47.2536 | -1.13 | -2.34 | 48.29 | 48.29 | 47.2536 | 929 |
| 1739921400 | 48.384 | 0.6 | 1.27 | 48.05 | 48.384 | 47.7801 | 2020 |
| 1739575800 | 47.7795 | -0.94 | -1.93 | 48 | 48 | 47.4242 | 3943 |
| 1739489400 | 48.7195 | -0.07 | -0.14 | 48.81 | 48.82 | 48.58 | 7325 |
| 1739403000 | 48.7878 | 0.36 | 0.74 | 47.22 | 48.79 | 47.22 | 757 |
| 1739316600 | 48.4294 | -0.49 | -1.00 | 48.92 | 49.1 | 48.1042 | 19670 |
| 1739230200 | 48.9197 | 0.96 | 2.01 | 48.41 | 49.1 | 48.41 | 3119 |
| 1738971000 | 47.9579 | -0.33 | -0.69 | 48.51 | 48.51 | 47.9579 | 2416 |
| 1738884600 | 48.2899 | 0.22 | 0.46 | 48.32 | 48.6564 | 48.01 | 4776 |
| 1738798200 | 48.0672 | 0.24 | 0.50 | 47.72 | 48.15 | 47.6164 | 2266 |
| 1738711800 | 47.8302 | 1.67 | 3.63 | 46.8 | 47.8302 | 46.8 | 9352 |
| 1738625400 | 46.1558 | -0.33 | -0.72 | 45.36 | 46.1558 | 44.66 | 1397 |
| 1738366200 | 46.4896 | 0.03 | 0.06 | 46.89 | 47.29 | 46.4896 | 3905 |
| 1738279800 | 46.4631 | -0.04 | -0.09 | 46.56 | 46.6744 | 46.24 | 5746 |
| 1738193400 | 46.5059 | -0.79 | -1.68 | 47.2 | 47.2 | 46.29 | 4612 |
| 1738107000 | 47.3 | 1.7 | 3.72 | 45.75 | 47.5 | 45.565 | 9512 |
| 1738020600 | 45.6036 | 0.06 | 0.13 | 44.77 | 46.44 | 44.77 | 6940 |
| 1737761400 | 45.5443 | 0.09 | 0.20 | 45.7 | 45.7 | 45.5443 | 685 |
| 1737675000 | 45.4515 | 0 | 0.00 | 45.4515 | 45.4515 | 45.4515 | 0 |
| 1737588600 | 45.4515 | 0.23 | 0.51 | 45.49 | 45.6381 | 45.32 | 3502 |
| 1737502200 | 45.22 | 0.94 | 2.11 | 44.724 | 45.37 | 44.62 | 2245 |
| 1737156600 | 44.2848 | 0.16 | 0.37 | 44.42 | 44.42 | 44.2848 | 800 |
| 1737070200 | 44.1224 | 0.04 | 0.09 | 44.01 | 44.281 | 44.01 | 583 |
| 1736983800 | 44.0836 | 0.67 | 1.55 | 44.45 | 44.485 | 44.0836 | 1473 |
| 1736897400 | 43.4117 | 0.55 | 1.29 | 43.3 | 43.6762 | 43.21 | 1065 |
| 1736811000 | 42.8574 | -0.36 | -0.84 | 42.59 | 42.8574 | 42.3 | 3182 |
| 1736551800 | 43.2191 | -0.72 | -1.64 | 42.99 | 43.355 | 42.985 | 1722 |
| 1736379000 | 43.9397 | -0.06 | -0.13 | 43.685 | 43.9397 | 43.45 | 738 |
| 1736292600 | 43.9961 | -1.58 | -3.47 | 45 | 45 | 43.9961 | 1106 |
| 1736206200 | 45.5789 | 0.41 | 0.91 | 45.56 | 45.64 | 45.4919 | 1878 |
| 1735947000 | 45.1669 | 1.15 | 2.61 | 44.67 | 45.21 | 44.67 | 2540 |
| 1735860600 | 44.0198 | 0.15 | 0.34 | 44.58 | 44.58 | 43.73 | 1086 |
| 1735687800 | 43.8694 | -0.34 | -0.78 | 43.97 | 44.12 | 43.77 | 2616 |
| 1735601400 | 44.2131 | -0.68 | -1.52 | 44.37 | 44.485 | 43.8 | 3547 |
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
