We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1623 | -0.385236173748 | 42.13 | 43 | 41.56 | 12639 | 42.02446137 | SP |
| 4 | 1.9377 | 4.84061953535 | 40.03 | 43.29 | 39.51 | 11712 | 41.05170658 | SP |
| 12 | 1.0877 | 2.66071428571 | 40.88 | 43.29 | 39.51 | 10297 | 41.46981082 | SP |
| 26 | -0.2323 | -0.550473933649 | 42.2 | 43.3937 | 38.756 | 14243 | 41.50968013 | SP |
| 52 | -9.3023 | -18.143748781 | 51.27 | 52.852 | 38.72 | 15122 | 43.1568218 | SP |
| 156 | -24.7823 | -37.1270411985 | 66.75 | 73.57 | 38.72 | 20326 | 53.64557814 | SP |
| 260 | -30.6323 | -42.1932506887 | 72.6 | 78.31 | 38.72 | 21963 | 56.68728975 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 41.9677 | -0.21 | -0.49 | 41.98 | 42.07 | 41.866 | 9577 |
| 1721687400 | 42.1728 | 0.53 | 1.28 | 42.07 | 42.22 | 41.84 | 8995 |
| 1721428200 | 41.6409 | -0.19 | -0.45 | 41.87 | 41.98 | 41.56 | 14701 |
| 1721341800 | 41.83 | -0.21 | -0.50 | 42.35 | 42.625 | 41.77 | 16460 |
| 1721255400 | 42.04 | -0.88 | -2.04 | 42.68 | 42.88 | 42.04 | 14891 |
| 1721169000 | 42.9174 | 0.78 | 1.84 | 42.13 | 43 | 42.13 | 8146 |
| 1721082600 | 42.1414 | -0.85 | -1.97 | 42.66 | 42.66 | 42.1414 | 5743 |
| 1720823400 | 42.99 | 0.72 | 1.70 | 42.54 | 43.29 | 42.54 | 8618 |
| 1720737000 | 42.2699 | 0.86 | 2.08 | 42.18 | 42.61 | 42.07 | 8022 |
| 1720650600 | 41.4102 | 0.65 | 1.60 | 40.96 | 41.4102 | 40.93 | 6824 |
| 1720564200 | 40.76 | -0.1 | -0.24 | 40.72 | 41 | 40.581 | 11349 |
| 1720477800 | 40.86 | 0.17 | 0.41 | 40.62 | 40.86 | 40.62 | 21772 |
| 1720218600 | 40.6935 | -0.22 | -0.53 | 40.89 | 40.9 | 40.55 | 8655 |
| 1720040640 | 40.9097 | 0.96 | 2.40 | 40.24 | 40.92 | 40.24 | 7496 |
| 1719959400 | 39.95 | 0.4 | 1.01 | 39.64 | 39.97 | 39.64 | 11278 |
| 1719873000 | 39.55 | -0.47 | -1.18 | 39.71 | 39.9551 | 39.51 | 24638 |
| 1719613800 | 40.0242 | 0 | 0.00 | 40.0242 | 40.0242 | 40.0242 | 0 |
| 1719527400 | 40.0242 | 0.03 | 0.07 | 39.9 | 40.12 | 39.79 | 15773 |
| 1719441000 | 39.9954 | 0.09 | 0.22 | 39.98 | 40.01 | 39.77 | 6902 |
| 1719354600 | 39.9061 | -0.22 | -0.55 | 40.03 | 40.03 | 39.8 | 10546 |
| 1719268200 | 40.1277 | 0.13 | 0.32 | 40.05 | 40.64 | 40.05 | 6961 |
| 1719009000 | 39.9999 | -0.26 | -0.64 | 40.19 | 40.21 | 39.88 | 14509 |
| 1718922600 | 40.2574 | -0.56 | -1.36 | 40.68 | 40.68 | 40.19 | 8806 |
| 1718749800 | 40.8136 | -0.04 | -0.09 | 40.74 | 40.98 | 40.65 | 36001 |
| 1718663400 | 40.8492 | -0.05 | -0.12 | 40.79 | 40.89 | 40.4601 | 7923 |
| 1718404200 | 40.8992 | -0.78 | -1.86 | 41.35 | 41.37 | 40.871 | 6838 |
| 1718317800 | 41.6742 | -0.48 | -1.13 | 42.17 | 42.2 | 41.6 | 7906 |
| 1718231400 | 42.1503 | 0.42 | 1.00 | 42.35 | 42.75 | 42.1299 | 14029 |
| 1718145000 | 41.735 | -0.29 | -0.68 | 41.68 | 41.75 | 41.31 | 6792 |
| 1718058600 | 42.02 | 0.24 | 0.56 | 41.5 | 42.135 | 41.5 | 7995 |
| 1717799400 | 41.7842 | -0.77 | -1.81 | 42.17 | 42.24 | 41.72 | 21209 |
| 1717713000 | 42.5551 | -0.16 | -0.37 | 42.48 | 42.645 | 42.35 | 7515 |
| 1717626600 | 42.7138 | 0.33 | 0.77 | 42.55 | 42.79 | 42.37 | 6716 |
| 1717540200 | 42.3861 | -0.24 | -0.57 | 42.53 | 42.53 | 42.31 | 4116 |
| 1717453800 | 42.6297 | 0.02 | 0.06 | 42.87 | 43 | 42.52 | 11267 |
| 1717194600 | 42.6057 | -0.08 | -0.19 | 42.71 | 42.955 | 42.23 | 3807 |
| 1717108200 | 42.6877 | 0.61 | 1.46 | 42.21 | 42.78 | 42.21 | 10796 |
| 1717021800 | 42.0733 | -0.66 | -1.55 | 42.29 | 42.29 | 42.07 | 3289 |
| 1716935400 | 42.7341 | 0.2 | 0.47 | 42.93 | 42.9876 | 42.645 | 7392 |
| 1716589800 | 42.5349 | 0.84 | 2.02 | 41.88 | 42.58 | 41.88 | 4625 |
| 1716503400 | 41.6913 | -0.82 | -1.94 | 42.5 | 42.5 | 41.56 | 6864 |
| 1716417000 | 42.5152 | 0.62 | 1.48 | 41.86 | 42.74 | 41.86 | 14021 |
| 1716330600 | 41.8935 | 0.05 | 0.13 | 41.54 | 41.8935 | 41.54 | 7696 |
| 1716244200 | 41.84 | -0.28 | -0.65 | 42.09 | 42.09 | 41.76 | 10098 |
| 1715985000 | 42.1155 | -0.19 | -0.45 | 42.09 | 42.3799 | 42.06 | 4477 |
| 1715898600 | 42.3042 | -0.14 | -0.33 | 42.57 | 42.57 | 42.28 | 7699 |
| 1715812200 | 42.4426 | 0.14 | 0.33 | 42.83 | 42.83 | 42.16 | 8863 |
| 1715725800 | 42.3014 | 0.49 | 1.18 | 42.29 | 42.36 | 42 | 5673 |
| 1715639400 | 41.81 | 0.34 | 0.81 | 41.61 | 42.0686 | 41.61 | 9492 |
| 1715380200 | 41.4739 | -0.54 | -1.28 | 42.01 | 42.12 | 41.46 | 8543 |
| 1715293800 | 42.01 | 0.36 | 0.85 | 41.68 | 42.0629 | 41.67 | 7617 |
| 1715207400 | 41.6545 | -0.4 | -0.95 | 41.62 | 41.71 | 41.349 | 8229 |
| 1715121000 | 42.0541 | -0.34 | -0.79 | 42.32 | 42.325 | 41.9611 | 10806 |
| 1715034600 | 42.3902 | 0.29 | 0.70 | 42.31 | 42.55 | 39.68 | 26982 |
| 1714775400 | 42.0954 | 0.82 | 1.99 | 41.96 | 42.42 | 41.8713 | 6274 |
| 1714689000 | 41.276 | 0.89 | 2.20 | 40.99 | 41.2967 | 40.88 | 8032 |
| 1714602600 | 40.3859 | 0.01 | 0.03 | 40.41 | 41.135 | 40.2903 | 9070 |
| 1714516200 | 40.3718 | -0.68 | -1.66 | 40.88 | 40.88 | 40.3718 | 6917 |
| 1714429800 | 41.0547 | 0.85 | 2.11 | 40.9 | 41.16 | 40.8314 | 4763 |
| 1714170600 | 40.2066 | 0.51 | 1.29 | 40.04 | 40.4101 | 40.04 | 7544 |
| 1714084200 | 39.6935 | -0.01 | -0.02 | 39.43 | 39.7591 | 38.975 | 6798 |
| 1713997800 | 39.7026 | -0.05 | -0.14 | 39.89 | 40.0562 | 39.5 | 8288 |
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
