We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.288713910761 | 38.1 | 38.4851 | 37.59 | 1130 | 38.11585006 | SP |
| 4 | -0.2303 | -0.599110829 | 38.4403 | 38.9 | 37.42 | 2034 | 38.41774476 | SP |
| 12 | -1.05 | -2.67447784004 | 39.26 | 40.91 | 36.93 | 1318 | 38.31515312 | SP |
| 26 | -4.5591 | -10.65979878 | 42.7691 | 43.28 | 36.93 | 1705 | 40.10731953 | SP |
| 52 | -3.68 | -8.78491286703 | 41.89 | 44.33 | 34.83 | 1825 | 40.17819232 | SP |
| 156 | -0.38 | -0.984711065043 | 38.59 | 45.57 | 34.76 | 2256 | 40.03910168 | SP |
| 260 | -0.38 | -0.984711065043 | 38.59 | 45.57 | 34.76 | 2256 | 40.03910168 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 38.4709 | 0.04 | 0.10 | 38.07 | 38.4851 | 38.07 | 530 |
| 1720040640 | 38.4324 | 0.4 | 1.04 | 38 | 38.4324 | 38 | 1280 |
| 1719959400 | 38.035 | 0.22 | 0.58 | 37.59 | 38.0999 | 37.59 | 995 |
| 1719873000 | 37.8166 | -0.13 | -0.34 | 38.1 | 38.1 | 37.79 | 1714 |
| 1719613800 | 37.947 | 0 | 0.00 | 37.947 | 37.947 | 37.947 | 0 |
| 1719527400 | 37.947 | -0.21 | -0.55 | 38.23 | 38.23 | 37.947 | 58 |
| 1719441000 | 38.1558 | -0.14 | -0.38 | 38.1666 | 38.2464 | 37.91 | 2741 |
| 1719354600 | 38.2999 | -0.3 | -0.78 | 38.26 | 38.48 | 38.12 | 526 |
| 1719268200 | 38.6019 | 0.56 | 1.48 | 38.9 | 38.9 | 38.6019 | 595 |
| 1719009000 | 38.04 | -0.19 | -0.50 | 37.42 | 38.1665 | 37.42 | 1276 |
| 1718922600 | 38.2327 | -0.3 | -0.77 | 37.84 | 38.4845 | 37.84 | 1299 |
| 1718749800 | 38.5291 | 0.1 | 0.27 | 38.43 | 38.5291 | 38.38 | 16542 |
| 1718663400 | 38.4251 | -0.17 | -0.45 | 38.22 | 38.56 | 38.22 | 757 |
| 1718404200 | 38.5979 | -0.08 | -0.21 | 38.15 | 38.72 | 38.15 | 2537 |
| 1718317800 | 38.68 | -0.08 | -0.19 | 38.6 | 38.7519 | 38.56 | 1788 |
| 1718231400 | 38.7555 | 0.24 | 0.64 | 39.42 | 39.42 | 38.7555 | 76 |
| 1718145000 | 38.5108 | 0.11 | 0.29 | 38.02 | 38.6 | 38.02 | 1464 |
| 1718058600 | 38.3982 | -0.06 | -0.14 | 38.4403 | 38.4425 | 38.3982 | 1482 |
| 1717799400 | 38.4537 | -0.5 | -1.29 | 40.91 | 40.91 | 38.4537 | 30 |
| 1717713000 | 38.9575 | 0.03 | 0.08 | 39.15 | 39.15 | 38.7601 | 519 |
| 1717626600 | 38.928 | 0.08 | 0.20 | 38.65 | 38.97 | 38.65 | 335 |
| 1717540200 | 38.85 | 0.21 | 0.54 | 38.17 | 39.2388 | 38.17 | 1604 |
| 1717453800 | 38.6421 | -0.23 | -0.59 | 38.41 | 38.71 | 38.41 | 870 |
| 1717194600 | 38.872 | 0.62 | 1.63 | 38.01 | 38.872 | 38.01 | 551 |
| 1717108200 | 38.25 | 0.48 | 1.28 | 37.77 | 38.27 | 37.77 | 9543 |
| 1717021800 | 37.7679 | -0.3 | -0.78 | 37.82 | 37.82 | 37.7679 | 175 |
| 1716935400 | 38.0657 | -0.04 | -0.09 | 38.56 | 38.56 | 37.97 | 1310 |
| 1716589800 | 38.1015 | -0.08 | -0.20 | 38.0891 | 38.1743 | 38.0891 | 551 |
| 1716503400 | 38.1782 | -0.65 | -1.68 | 38.1782 | 38.1782 | 38.1782 | 3 |
| 1716417000 | 38.8313 | -0.4 | -1.02 | 38.47 | 39.03 | 38.47 | 828 |
| 1716330600 | 39.2324 | -0.06 | -0.16 | 39.1 | 39.2324 | 39.1 | 92 |
| 1716244200 | 39.2935 | -0.25 | -0.64 | 39.4238 | 39.51 | 39.14 | 1983 |
| 1715985000 | 39.5459 | -0.19 | -0.49 | 39.38 | 39.59 | 39.35 | 251 |
| 1715898600 | 39.7393 | 0.2 | 0.50 | 39.98 | 39.98 | 39.54 | 539 |
| 1715812200 | 39.543 | 0.63 | 1.62 | 39.45 | 39.543 | 39.45 | 179 |
| 1715725800 | 38.9121 | 0.42 | 1.09 | 38.7721 | 38.9121 | 38.61 | 704 |
| 1715639400 | 38.4926 | 0.03 | 0.07 | 38.39 | 38.4926 | 38.23 | 1294 |
| 1715380200 | 38.4651 | 0.02 | 0.04 | 38.2 | 38.4651 | 38.2 | 1189 |
| 1715293800 | 38.45 | 0.6 | 1.58 | 38.43 | 38.45 | 38.43 | 269 |
| 1715207400 | 37.8519 | -0.25 | -0.66 | 37.36 | 37.8519 | 37.36 | 485 |
| 1715121000 | 38.1034 | 0.85 | 2.29 | 38.19 | 38.21 | 38.1034 | 664 |
| 1715034600 | 37.25 | -0.71 | -1.86 | 37.51 | 37.9 | 37.25 | 2358 |
| 1714775400 | 37.955 | 0.25 | 0.67 | 37.75 | 37.955 | 37.75 | 707 |
| 1714689000 | 37.7038 | 0.64 | 1.73 | 37.08 | 37.87 | 37.08 | 1121 |
| 1714602600 | 37.0618 | -0.02 | -0.05 | 36.94 | 37.0618 | 36.94 | 129 |
| 1714516200 | 37.0814 | -0.78 | -2.05 | 37.57 | 37.57 | 37.0814 | 82 |
| 1714429800 | 37.8587 | 0.34 | 0.90 | 37.68 | 37.8587 | 37.59 | 587 |
| 1714170600 | 37.5221 | -0.04 | -0.10 | 37.22 | 37.7599 | 37.22 | 1289 |
| 1714084200 | 37.5598 | -0.21 | -0.56 | 36.93 | 37.61 | 36.93 | 415 |
| 1713997800 | 37.7711 | -0.36 | -0.94 | 38.31 | 38.31 | 37.7711 | 69 |
| 1713911400 | 38.1309 | 0.43 | 1.15 | 37.91 | 38.1309 | 37.91 | 363 |
| 1713825000 | 37.6966 | 0.25 | 0.66 | 37.47 | 37.75 | 37.42 | 3838 |
| 1713565800 | 37.4511 | 0.06 | 0.17 | 37.4363 | 37.4511 | 37.4363 | 154 |
| 1713479400 | 37.3872 | -0.27 | -0.71 | 38.14 | 38.14 | 37.3872 | 434 |
| 1713393000 | 37.6563 | -0.65 | -1.70 | 37.85 | 37.98 | 37.6563 | 1183 |
| 1713306600 | 38.3071 | -0.35 | -0.91 | 38.41 | 38.41 | 38.3 | 960 |
| 1713220200 | 38.6579 | -0.62 | -1.59 | 39.26 | 39.26 | 38.53 | 834 |
| 1712961000 | 39.2807 | -0.65 | -1.63 | 39.03 | 39.36 | 39.03 | 1172 |
| 1712874600 | 39.9302 | 0.25 | 0.63 | 40.14 | 40.14 | 39.585 | 5238 |
| 1712788200 | 39.6815 | -1.36 | -3.30 | 39.825 | 39.825 | 39.46 | 3481 |
| 1712701800 | 41.0376 | 0.56 | 1.38 | 40.61 | 41.15 | 40.61 | 745 |
| 1712615400 | 40.4784 | 0.29 | 0.72 | 40.35 | 40.5506 | 40.35 | 419 |
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
