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 | 1.2193 | 2.87978271138 | 42.34 | 43.69 | 42.34 | 4247 | 42.89513944 | SP |
| 4 | 6.2193 | 16.6558650241 | 37.34 | 43.69 | 37.09 | 2555 | 40.89359623 | SP |
| 12 | 3.6893 | 9.25332330073 | 39.87 | 43.69 | 37.09 | 8906 | 39.94370679 | SP |
| 26 | 6.2593 | 16.7809651475 | 37.3 | 45.02 | 36.91 | 10220 | 40.77738934 | SP |
| 52 | 7.8493 | 21.9806776813 | 35.71 | 45.02 | 28.9202 | 8015 | 38.18473898 | SP |
| 156 | -1.8407 | -4.05440528634 | 45.4 | 55.5 | 21.87 | 5766 | 37.41736601 | SP |
| 260 | 10.8993 | 33.3720146969 | 32.66 | 55.5 | 17.75 | 4395 | 38.09171263 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 43.5593 | 0.89 | 2.09 | 43.29 | 43.69 | 42.6701 | 1281 |
| 1721082600 | 42.6663 | -0.38 | -0.89 | 42.56 | 43.059 | 42.56 | 1604 |
| 1720823400 | 43.0504 | 0.43 | 1.02 | 42.95 | 43.27 | 42.95 | 837 |
| 1720737000 | 42.6156 | -0.34 | -0.79 | 43.45 | 43.45 | 42.6156 | 4990 |
| 1720650600 | 42.9567 | 1.53 | 3.70 | 42.34 | 43.1 | 42.34 | 12554 |
| 1720564200 | 41.4238 | 0.39 | 0.94 | 41.89 | 41.89 | 41.41 | 1910 |
| 1720477800 | 41.0385 | -0.36 | -0.87 | 41.17 | 41.1701 | 41.0385 | 513 |
| 1720218600 | 41.3983 | 0.55 | 1.34 | 41.15 | 41.3983 | 41.031 | 2595 |
| 1720040640 | 40.8516 | 0.69 | 1.71 | 40.78 | 40.8516 | 40.601 | 2210 |
| 1719959400 | 40.1646 | 1.2 | 3.09 | 39.47 | 40.1646 | 39.47 | 419 |
| 1719873000 | 38.9598 | 0.15 | 0.39 | 39.17 | 39.74 | 38.81 | 3261 |
| 1719613800 | 38.8087 | 0 | 0.00 | 38.8087 | 38.8087 | 38.8087 | 0 |
| 1719527400 | 38.8087 | 0.32 | 0.83 | 38.76 | 38.8087 | 38.76 | 465 |
| 1719441000 | 38.49 | -0.47 | -1.20 | 38.53 | 38.84 | 38.3 | 2798 |
| 1719354600 | 38.9582 | 1.21 | 3.20 | 38.8 | 38.9582 | 38.7 | 1750 |
| 1719268200 | 37.75 | 0.54 | 1.44 | 37.65 | 38.12 | 37.65 | 2205 |
| 1719009000 | 37.2123 | -0.55 | -1.46 | 37.09 | 37.2123 | 37.09 | 3755 |
| 1718922600 | 37.7638 | -0.24 | -0.64 | 37.34 | 37.8 | 37.34 | 1281 |
| 1718749800 | 38.0079 | 0.11 | 0.29 | 37.65 | 38.0079 | 37.65 | 7430 |
| 1718663400 | 37.8994 | -0.24 | -0.63 | 37.68 | 38 | 37.33 | 7144 |
| 1718404200 | 38.1389 | -0.4 | -1.04 | 38.18 | 38.18 | 38.1 | 4549 |
| 1718317800 | 38.5392 | -1.64 | -4.09 | 38.56 | 38.68 | 38.43 | 6044 |
| 1718231400 | 40.1811 | 0.47 | 1.19 | 40.75 | 40.915 | 40.0816 | 2929 |
| 1718145000 | 39.7069 | -0.92 | -2.26 | 39.6 | 39.7069 | 39.6 | 3139 |
| 1718058600 | 40.6251 | 0.65 | 1.64 | 40.06 | 40.6251 | 40.06 | 115 |
| 1717799400 | 39.9703 | -0.51 | -1.25 | 39.98 | 40.095 | 39.91 | 2399 |
| 1717713000 | 40.4771 | -0.14 | -0.35 | 41.05 | 41.05 | 40.4 | 2068 |
| 1717626600 | 40.6191 | -0.3 | -0.73 | 40.2 | 40.6191 | 40.2 | 425 |
| 1717540200 | 40.9179 | 0.15 | 0.36 | 41.23 | 41.23 | 40.62 | 1498 |
| 1717453800 | 40.7721 | 0.55 | 1.37 | 40.73 | 41.0378 | 40.69 | 8783 |
| 1717194600 | 40.2206 | 0.94 | 2.39 | 40.29 | 40.29 | 39.9 | 4545 |
| 1717108200 | 39.2802 | 0.62 | 1.60 | 39.33 | 39.42 | 39.22 | 1723 |
| 1717021800 | 38.66 | -1.47 | -3.66 | 39.48 | 39.48 | 38.5 | 1702 |
| 1716935400 | 40.1296 | 0.44 | 1.11 | 40.27 | 40.32 | 40.085 | 6004 |
| 1716589800 | 39.6884 | 0.95 | 2.45 | 39.7 | 39.79 | 39.52 | 3629 |
| 1716503400 | 38.74 | -0.49 | -1.25 | 39.7 | 39.8 | 38.63 | 17955 |
| 1716417000 | 39.23 | -1.07 | -2.66 | 40.16 | 40.16 | 38.76 | 138994 |
| 1716330600 | 40.3024 | -0.45 | -1.10 | 40.49 | 40.49 | 40.11 | 5285 |
| 1716244200 | 40.7495 | 0.7 | 1.75 | 40.27 | 40.99 | 40.27 | 674 |
| 1715985000 | 40.0504 | 0.32 | 0.80 | 39.86 | 40.33 | 39.86 | 8834 |
| 1715898600 | 39.7307 | -1.01 | -2.48 | 40.93 | 40.93 | 39.7307 | 7054 |
| 1715812200 | 40.74 | 0.98 | 2.47 | 40.11 | 40.74 | 40.1 | 146259 |
| 1715725800 | 39.7592 | 0.73 | 1.87 | 39.44 | 39.7592 | 39.3107 | 599 |
| 1715639400 | 39.03 | -0.36 | -0.91 | 38.83 | 39.27 | 38.83 | 1314 |
| 1715380200 | 39.3884 | -0.3 | -0.76 | 39.53 | 39.53 | 39.3 | 348 |
| 1715293800 | 39.6914 | 0.25 | 0.64 | 38.86 | 39.729 | 38.83 | 10315 |
| 1715207400 | 39.4407 | -0.99 | -2.45 | 39.23 | 39.57 | 39.23 | 5157 |
| 1715121000 | 40.4296 | -0.99 | -2.38 | 40.73 | 40.79 | 40.4296 | 4928 |
| 1715034600 | 41.4163 | 0.47 | 1.14 | 41.2 | 41.47 | 41.2 | 8416 |
| 1714775400 | 40.95 | 0.84 | 2.10 | 40.93 | 41.05 | 40.4 | 14306 |
| 1714689000 | 40.1093 | 1.55 | 4.03 | 39.97 | 40.2099 | 39.7 | 2609 |
| 1714602600 | 38.5545 | -0.27 | -0.70 | 38.96 | 38.96 | 38.45 | 2724 |
| 1714516200 | 38.8252 | -0.5 | -1.28 | 39.97 | 39.97 | 38.8252 | 9952 |
| 1714429800 | 39.33 | 0.77 | 2.00 | 39.02 | 39.33 | 39.02 | 1077 |
| 1714170600 | 38.5574 | 0.65 | 1.71 | 38.17 | 38.6964 | 38.17 | 3034 |
| 1714084200 | 37.9092 | -1.26 | -3.22 | 37.13 | 37.9092 | 37.13 | 1295 |
| 1713997800 | 39.1722 | 0.31 | 0.80 | 39.87 | 39.87 | 38.97 | 7186 |
| 1713911400 | 38.86 | 0.27 | 0.69 | 38.75 | 39.4699 | 38.55 | 9928 |
| 1713825000 | 38.593 | 0.75 | 1.97 | 38.23 | 38.593 | 38.21 | 5002 |
| 1713565800 | 37.8471 | -0.48 | -1.26 | 38.27 | 38.27 | 37.7 | 2383 |
| 1713479400 | 38.3306 | -0.32 | -0.84 | 38.75 | 38.8999 | 38.29 | 1775 |
| 1713393000 | 38.6552 | -0.88 | -2.23 | 39 | 39.2 | 38.4 | 4064 |
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
