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 | -0.025 | -0.0583975706611 | 42.81 | 42.85 | 42.73 | 21596 | 42.77440196 | SP |
| 4 | 0.22 | 0.516856572301 | 42.565 | 43.03 | 42.565 | 15889 | 42.7567894 | SP |
| 12 | 0.675 | 1.60294466872 | 42.11 | 43.03 | 42.031 | 9389 | 42.59386946 | SP |
| 26 | -0.365 | -0.845886442642 | 43.15 | 43.54 | 42.031 | 7876 | 42.77320356 | SP |
| 52 | 0.675 | 1.60294466872 | 42.11 | 43.54 | 41.4951 | 7028 | 42.54780215 | SP |
| 156 | -2.125 | -4.73168559341 | 44.91 | 45.76 | 36.9799 | 9571 | 41.45945734 | SP |
| 260 | -6.825 | -13.7573069946 | 49.61 | 51.319 | 36.9799 | 11368 | 45.21781147 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 42.785 | -0.02 | -0.04 | 42.78 | 42.79 | 42.76 | 6105 |
| 1741818600 | 42.8034 | 0.05 | 0.12 | 42.81 | 42.85 | 42.77 | 11636 |
| 1741732200 | 42.75 | -0.06 | -0.14 | 42.8 | 42.815 | 42.73 | 65442 |
| 1741645800 | 42.81 | -0.02 | -0.06 | 42.85 | 42.85 | 42.77 | 11082 |
| 1741390200 | 42.8349 | 0.04 | 0.09 | 42.85 | 42.85 | 42.79 | 11592 |
| 1741303800 | 42.7943 | -0.06 | -0.13 | 42.81 | 42.83 | 42.77 | 8227 |
| 1741217400 | 42.8511 | 0.1 | 0.24 | 42.9 | 42.9099 | 42.82 | 5347 |
| 1741131000 | 42.75 | -0.07 | -0.16 | 42.78 | 42.82 | 42.73 | 36778 |
| 1741044600 | 42.82 | -0.21 | -0.49 | 42.8468 | 42.85 | 42.786592 | 16121 |
| 1740785400 | 43.03 | 0.15 | 0.34 | 42.94 | 43.03 | 42.9294 | 5580 |
| 1740699000 | 42.885 | -0.04 | -0.08 | 42.89 | 42.9199 | 42.885 | 11481 |
| 1740612600 | 42.92 | 0.07 | 0.16 | 42.9 | 42.9336 | 42.9 | 4481 |
| 1740526200 | 42.8528 | 0.15 | 0.36 | 42.83 | 42.86 | 42.8067 | 5612 |
| 1740439800 | 42.7001 | 0.01 | 0.01 | 42.73 | 42.79 | 42.7 | 11431 |
| 1740180600 | 42.695 | -0.03 | -0.06 | 42.72 | 42.75 | 42.68 | 27462 |
| 1740094200 | 42.72 | 0.02 | 0.05 | 42.69 | 42.7494 | 42.69 | 4870 |
| 1740007800 | 42.7 | 0.02 | 0.05 | 42.66 | 42.71 | 42.66 | 5605 |
| 1739921400 | 42.678 | -0.04 | -0.10 | 42.84 | 42.84 | 42.665 | 50532 |
| 1739575800 | 42.72 | 0.08 | 0.19 | 42.71 | 42.76 | 42.71 | 4866 |
| 1739489400 | 42.6393 | 0.12 | 0.29 | 42.565 | 42.65 | 42.565 | 3739 |
| 1739403000 | 42.5152 | -0.06 | -0.14 | 42.46 | 42.54 | 42.45 | 8080 |
| 1739316600 | 42.575 | 0.01 | 0.02 | 42.53 | 42.58 | 42.53 | 3526 |
| 1739230200 | 42.565 | 0.03 | 0.08 | 42.57 | 42.58 | 42.56 | 3094 |
| 1738971000 | 42.53 | -0.04 | -0.11 | 42.54 | 42.55 | 42.52 | 7172 |
| 1738884600 | 42.5749 | 0.02 | 0.04 | 42.54 | 42.5749 | 42.54 | 4614 |
| 1738798200 | 42.5564 | 0.13 | 0.31 | 42.49 | 42.56 | 42.49 | 8290 |
| 1738711800 | 42.425 | 0.06 | 0.14 | 42.38 | 42.44 | 42.37 | 4076 |
| 1738625400 | 42.3639 | -0.18 | -0.43 | 42.3 | 42.38 | 42.2735 | 3654 |
| 1738366200 | 42.5455 | -0.01 | -0.03 | 42.59 | 42.61 | 42.538 | 5019 |
| 1738279800 | 42.5575 | 0.01 | 0.02 | 42.6 | 42.625 | 42.5575 | 2561 |
| 1738193400 | 42.55 | 0 | 0.01 | 42.56 | 42.56 | 42.525 | 3052 |
| 1738107000 | 42.545 | 0 | 0.01 | 42.51 | 42.545 | 42.49 | 7909 |
| 1738020600 | 42.5402 | 0.08 | 0.18 | 42.48 | 42.5402 | 42.472 | 7419 |
| 1737761400 | 42.4625 | -0.04 | -0.09 | 42.46 | 42.49 | 42.45 | 10527 |
| 1737675000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737588600 | 42.5 | -0.03 | -0.07 | 42.5 | 42.54 | 42.47 | 12997 |
| 1737502200 | 42.53 | 0.1 | 0.22 | 42.48 | 42.56 | 42.46 | 12685 |
| 1737156600 | 42.4347 | 0.05 | 0.13 | 42.3803 | 42.46 | 42.3803 | 7220 |
| 1737070200 | 42.3803 | 0.01 | 0.01 | 42.38 | 42.415 | 42.38 | 2127 |
| 1736983800 | 42.375 | 0.17 | 0.40 | 42.36 | 42.38 | 42.35 | 6242 |
| 1736897400 | 42.205 | 0.02 | 0.04 | 42.19 | 42.21 | 42.19 | 2915 |
| 1736811000 | 42.19 | 0.01 | 0.02 | 42.16 | 42.19 | 42.1572 | 5949 |
| 1736551800 | 42.1823 | -0.03 | -0.07 | 42.21 | 42.22 | 42.1799 | 7279 |
| 1736379000 | 42.21 | -0.02 | -0.04 | 42.19 | 42.22 | 42.18 | 6861 |
| 1736292600 | 42.225 | -0.03 | -0.07 | 42.28 | 42.28 | 42.225 | 1849 |
| 1736206200 | 42.2551 | 0.04 | 0.08 | 42.25 | 42.27 | 42.24 | 2558 |
| 1735947000 | 42.22 | 0.09 | 0.20 | 42.23 | 42.24 | 42.22 | 3081 |
| 1735860600 | 42.135 | 0.03 | 0.07 | 42.16 | 42.175 | 42.1 | 4554 |
| 1735687800 | 42.105 | 0 | 0.01 | 42.14 | 42.1498 | 42.09 | 2980 |
| 1735601400 | 42.1 | -0.01 | -0.02 | 42.1 | 42.13 | 42.08 | 4262 |
| 1735342200 | 42.11 | -0.01 | -0.02 | 42.12 | 42.12 | 42.09 | 2894 |
| 1735255800 | 42.12 | -0.03 | -0.07 | 42.12 | 42.14 | 42.11 | 6240 |
| 1735077840 | 42.1509 | 0.01 | 0.03 | 42.13 | 42.1509 | 42.12 | 5102 |
| 1734996600 | 42.14 | -0.01 | -0.02 | 42.15 | 42.15 | 42.1218 | 7022 |
| 1734737400 | 42.1499 | 0.12 | 0.28 | 42.11 | 42.18 | 42.11 | 8077 |
| 1734651000 | 42.031 | -0.27 | -0.64 | 42.11 | 42.11 | 42.031 | 13256 |
| 1734564600 | 42.3006 | -0.19 | -0.46 | 42.5 | 42.5043 | 42.3 | 12607 |
| 1734478200 | 42.4952 | -0.02 | -0.06 | 42.51 | 42.52 | 42.48 | 5655 |
| 1734391800 | 42.52 | -0.17 | -0.39 | 42.69 | 42.69 | 42.52 | 32321 |
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
