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 | 1.2 | 2.98879202989 | 40.15 | 41.56 | 40.02 | 506636 | 40.68870059 | SP |
| 4 | 1.05 | 2.60545905707 | 40.3 | 41.56 | 39.61 | 539453 | 40.31976854 | SP |
| 12 | -0.46 | -1.10021525951 | 41.81 | 44.07 | 39.56 | 480068 | 41.29294139 | SP |
| 26 | 1.54 | 3.86837478021 | 39.81 | 44.07 | 38.95 | 455361 | 41.12269777 | SP |
| 52 | 5.62 | 15.7290792051 | 35.73 | 44.07 | 35.45 | 566948 | 38.82916994 | SP |
| 156 | 5.18 | 14.3212607133 | 36.17 | 44.07 | 31.47 | 845496 | 36.41510178 | SP |
| 260 | 8.87 | 27.3091133005 | 32.48 | 44.07 | 18.84 | 607343 | 35.07672725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 41.12 | 0.26 | 0.64 | 40.94 | 41.2099 | 40.855 | 421082 |
| 1737070200 | 40.86 | 0.26 | 0.64 | 40.42 | 40.8687 | 40.39 | 449346 |
| 1736983800 | 40.6 | 0.27 | 0.67 | 40.65 | 40.779 | 40.45 | 578200 |
| 1736897400 | 40.33 | 0.28 | 0.70 | 40.15 | 40.34 | 40.02 | 577915 |
| 1736811000 | 40.05 | 0.34 | 0.86 | 39.78 | 40.0695 | 39.7 | 447949 |
| 1736551800 | 39.71 | -0.52 | -1.29 | 40.11 | 40.195 | 39.61 | 602780 |
| 1736379000 | 40.23 | -0.04 | -0.10 | 40.17 | 40.266406 | 39.87 | 504306 |
| 1736292600 | 40.27 | -0.02 | -0.05 | 40.41 | 40.66 | 40.1563 | 702032 |
| 1736206200 | 40.29 | -0.25 | -0.62 | 40.62 | 40.685 | 40.24 | 520794 |
| 1735947000 | 40.54 | 0.27 | 0.67 | 40.44 | 40.5854 | 40.22 | 382949 |
| 1735860600 | 40.27 | 0.01 | 0.02 | 40.39 | 40.56 | 40.11 | 465027 |
| 1735687800 | 40.26 | 0.23 | 0.57 | 40.13 | 40.295 | 40.0009 | 893847 |
| 1735601400 | 40.03 | -0.33 | -0.82 | 40.15 | 40.2 | 39.7901 | 978186 |
| 1735342200 | 40.36 | -0.14 | -0.35 | 40.37 | 40.62 | 40.195 | 596518 |
| 1735255800 | 40.5 | 0.04 | 0.10 | 40.3 | 40.565 | 40.29 | 339794 |
| 1735077840 | 40.46 | 0.17 | 0.42 | 40.3 | 40.465 | 40.14 | 185182 |
| 1734996600 | 40.29 | 0.12 | 0.30 | 40.1 | 40.31 | 39.8699 | 495275 |
| 1734737400 | 40.17 | 0.6 | 1.52 | 39.56 | 40.33 | 39.56 | 672657 |
| 1734651000 | 39.57 | -0.24 | -0.60 | 39.93 | 40.13 | 39.57 | 2141063 |
| 1734564600 | 39.81 | -1 | -2.45 | 40.81 | 40.85 | 39.78 | 669062 |
| 1734478200 | 40.81 | -0.07 | -0.17 | 40.77 | 40.9679 | 40.685 | 510242 |
| 1734391800 | 40.88 | -0.48 | -1.16 | 41.27 | 41.28 | 40.835 | 745028 |
| 1734132600 | 41.36 | -0.54 | -1.29 | 41.42 | 41.48 | 41.13 | 407083 |
| 1734046200 | 41.9 | -0.09 | -0.21 | 42.05 | 42.085 | 41.8528 | 319625 |
| 1733959800 | 41.99 | -0.42 | -0.99 | 42.48 | 42.48 | 41.9775 | 414719 |
| 1733873400 | 42.41 | -0.09 | -0.21 | 42.59 | 42.665 | 42.225 | 539979 |
| 1733787000 | 42.5 | -0.19 | -0.45 | 42.8 | 42.86 | 42.48 | 393145 |
| 1733527800 | 42.69 | -0.3 | -0.70 | 43.07 | 43.0918 | 42.6199 | 338402 |
| 1733441400 | 42.99 | 0.17 | 0.40 | 42.87 | 43.14 | 42.81 | 1060356 |
| 1733355000 | 42.82 | -0.4 | -0.93 | 43.2 | 43.2 | 42.68 | 407148 |
| 1733268600 | 43.22 | -0.28 | -0.64 | 43.58 | 43.625 | 43.205 | 346956 |
| 1733182200 | 43.5 | -0.45 | -1.02 | 43.91 | 43.91 | 43.37 | 332668 |
| 1732917840 | 43.95 | 0.1 | 0.23 | 43.96 | 44.03 | 43.7999 | 136651 |
| 1732750200 | 43.85 | 0.07 | 0.16 | 43.88 | 44.07 | 43.8201 | 257025 |
| 1732663800 | 43.78 | 0.12 | 0.27 | 43.66 | 43.8259 | 43.53 | 196220 |
| 1732577400 | 43.66 | 0.32 | 0.74 | 43.56 | 43.855 | 43.52 | 336299 |
| 1732318200 | 43.34 | 0.51 | 1.19 | 42.94 | 43.3701 | 42.94 | 300142 |
| 1732231800 | 42.83 | 0.5 | 1.18 | 42.42 | 42.93 | 42.36 | 424166 |
| 1732145400 | 42.33 | 0.16 | 0.38 | 42.23 | 42.37 | 42.09 | 323497 |
| 1732059000 | 42.17 | -0.23 | -0.54 | 42.15 | 42.2997 | 41.93 | 402231 |
| 1731972600 | 42.4 | 0.44 | 1.05 | 42.1 | 42.435 | 42.02 | 276080 |
| 1731713400 | 41.96 | -0.16 | -0.38 | 42.08 | 42.09 | 41.86 | 276677 |
| 1731627000 | 42.12 | -0.02 | -0.05 | 42.18 | 42.295 | 42.04 | 270514 |
| 1731540600 | 42.14 | 0.23 | 0.55 | 42.04 | 42.22 | 41.9399 | 419653 |
| 1731454200 | 41.91 | -0.33 | -0.78 | 42.25 | 42.255 | 41.8418 | 615257 |
| 1731367800 | 42.24 | -0.3 | -0.71 | 42.3 | 42.52 | 42.21 | 290122 |
| 1731108600 | 42.54 | 0.03 | 0.07 | 42.53 | 42.67 | 42.375 | 342053 |
| 1731022200 | 42.51 | -0.34 | -0.79 | 42.89 | 42.89 | 42.435 | 382703 |
| 1730935800 | 42.85 | 0.83 | 1.98 | 42.85 | 42.94 | 42.6456 | 481719 |
| 1730849400 | 42.02 | 0.33 | 0.79 | 41.67 | 42.02 | 41.5742 | 429598 |
| 1730763000 | 41.69 | -0.16 | -0.38 | 41.93 | 41.9449 | 41.5899 | 276244 |
| 1730500200 | 41.85 | -0.2 | -0.48 | 42.29 | 42.35 | 41.795 | 591675 |
| 1730413800 | 42.05 | 0.21 | 0.50 | 41.87 | 42.28 | 41.87 | 433099 |
| 1730327400 | 41.84 | 0.29 | 0.70 | 41.59 | 41.87 | 41.565 | 288404 |
| 1730241000 | 41.55 | -0.44 | -1.05 | 41.81 | 41.81 | 41.53 | 353574 |
| 1730154600 | 41.99 | 0.28 | 0.67 | 41.72 | 42.0101 | 41.72 | 227339 |
| 1729895400 | 41.71 | -0.4 | -0.95 | 42.22 | 42.24 | 41.685 | 239035 |
| 1729809000 | 42.11 | -0.06 | -0.14 | 42.28 | 42.28 | 41.94 | 325663 |
| 1729722600 | 42.17 | 0.09 | 0.21 | 42.05 | 42.19 | 41.92 | 246641 |
| 1729636200 | 42.08 | 0.15 | 0.36 | 41.82 | 42.1499 | 41.74 | 332377 |
| 1729549800 | 41.93 | -0.51 | -1.20 | 42.41 | 42.42 | 41.87 | 426597 |
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
