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 | 0.0558 | 0.131479736098 | 42.44 | 42.65 | 42.385 | 5872 | 42.50369273 | SP |
| 4 | 0.3858 | 0.916171930658 | 42.11 | 42.72 | 41.8077 | 4652 | 42.36248862 | SP |
| 12 | 1.5558 | 3.80019540791 | 40.94 | 42.72 | 40.7375 | 1965 | 42.09854612 | SP |
| 26 | 1.4058 | 3.42127038209 | 41.09 | 42.72 | 39.78 | 1885 | 41.2332817 | SP |
| 52 | 3.5458 | 9.10346598203 | 38.95 | 42.72 | 37.7023 | 2798 | 40.87236782 | SP |
| 156 | -7.108 | -14.3295473331 | 49.6038 | 49.7637 | 37.7023 | 3519 | 41.20848242 | SP |
| 260 | -7.5242 | -15.0423830468 | 50.02 | 50.1141 | 37.7023 | 3501 | 41.20889591 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 42.4958 | 0.1 | 0.24 | 42.4958 | 42.4958 | 42.4958 | 97 |
| 1727389800 | 42.3961 | 0.01 | 0.03 | 42.42 | 42.63 | 42.385 | 4275 |
| 1727303400 | 42.3852 | -0.19 | -0.46 | 42.6 | 42.6 | 42.3852 | 4967 |
| 1727217000 | 42.58 | 0.11 | 0.25 | 42.42 | 42.65 | 42.42 | 12199 |
| 1727130600 | 42.4736 | -0.06 | -0.13 | 42.435 | 42.53 | 42.39 | 1607 |
| 1726871400 | 42.53 | 0.03 | 0.06 | 42.44 | 42.568 | 42.44 | 6310 |
| 1726785000 | 42.5038 | 0.01 | 0.03 | 42.49 | 42.5038 | 42.49 | 96 |
| 1726698600 | 42.4897 | -0.15 | -0.35 | 42.52 | 42.72 | 42.4897 | 5915 |
| 1726612200 | 42.6389 | 0.07 | 0.16 | 42.66 | 42.69 | 42.6 | 14485 |
| 1726525800 | 42.57 | 0.11 | 0.26 | 42.5 | 42.59 | 42.5 | 1929 |
| 1726266600 | 42.461 | 0.13 | 0.30 | 42.46 | 42.4899 | 42.4 | 1000 |
| 1726180200 | 42.3351 | -0.05 | -0.11 | 42.28 | 42.3351 | 42.26 | 521 |
| 1726093800 | 42.3814 | 0.01 | 0.01 | 42.28 | 42.39 | 42.28 | 969 |
| 1726007400 | 42.3755 | 0.09 | 0.22 | 42.35 | 42.39 | 42.3 | 1453 |
| 1725921000 | 42.2825 | 0.11 | 0.26 | 42.1792 | 42.36 | 42.1792 | 5767 |
| 1725661800 | 42.1731 | 0 | 0.01 | 42.19 | 42.309 | 42.1731 | 249 |
| 1725575400 | 42.1707 | 0.15 | 0.37 | 42.14 | 42.1707 | 42.04 | 10053 |
| 1725489000 | 42.0167 | 0.21 | 0.50 | 41.975 | 42.08 | 41.931 | 9087 |
| 1725402600 | 41.8077 | -0.04 | -0.10 | 41.8077 | 41.8077 | 41.8077 | 63 |
| 1725057000 | 41.849 | -0.1 | -0.23 | 42.11 | 42.11 | 41.83 | 7446 |
| 1724970600 | 41.946 | -0.04 | -0.11 | 41.93 | 41.946 | 41.9136 | 251 |
| 1724884200 | 41.9908 | -0.06 | -0.13 | 42.04 | 42.04 | 41.9908 | 3 |
| 1724797800 | 42.0475 | -0.02 | -0.05 | 41.94 | 42.05 | 41.94 | 918 |
| 1724711400 | 42.07 | -0.04 | -0.09 | 42.2 | 42.2 | 42.07 | 2050 |
| 1724452200 | 42.11 | 0.2 | 0.48 | 42.02 | 42.11 | 42.02 | 203 |
| 1724365800 | 41.91 | -0.17 | -0.40 | 41.99 | 41.99 | 41.85 | 1271 |
| 1724279400 | 42.0788 | 0.1 | 0.23 | 42 | 42.1 | 42 | 1577 |
| 1724193000 | 41.9811 | 0.11 | 0.27 | 41.94 | 42.04 | 41.93 | 989 |
| 1724106600 | 41.8685 | 0.06 | 0.15 | 41.79 | 41.89 | 41.79 | 133 |
| 1723847400 | 41.8046 | 0.12 | 0.29 | 41.8046 | 41.8046 | 41.8046 | 3 |
| 1723761000 | 41.6817 | -0.13 | -0.31 | 41.58 | 41.6817 | 41.58 | 2 |
| 1723674600 | 41.8094 | 0.16 | 0.38 | 41.74 | 41.8094 | 41.74 | 2 |
| 1723588200 | 41.6518 | 0.23 | 0.54 | 41.6518 | 41.6518 | 41.6518 | 24 |
| 1723501800 | 41.4267 | 0.06 | 0.15 | 41.34 | 41.4267 | 41.34 | 3 |
| 1723242600 | 41.3646 | 0.18 | 0.45 | 41.38 | 41.38 | 41.3646 | 1 |
| 1723156200 | 41.1801 | -0.01 | -0.03 | 41.16 | 41.1801 | 41.16 | 9 |
| 1723069800 | 41.1911 | -0.17 | -0.42 | 41.36 | 41.3699 | 41.1911 | 911 |
| 1722983400 | 41.3633 | -0.2 | -0.48 | 41.52 | 41.52 | 41.3633 | 91 |
| 1722897000 | 41.5627 | -0.1 | -0.24 | 41.5627 | 41.5627 | 41.5627 | 38 |
| 1722637800 | 41.6645 | 0.38 | 0.93 | 41.48 | 41.6645 | 41.48 | 3 |
| 1722551400 | 41.2825 | -0.04 | -0.09 | 41.49 | 41.49 | 41.2825 | 2592 |
| 1722465000 | 41.3178 | 0.2 | 0.48 | 41.3178 | 41.3178 | 41.3178 | 0 |
| 1722378600 | 41.1186 | 0.03 | 0.07 | 41.1186 | 41.1186 | 41.1186 | 0 |
| 1722292200 | 41.0891 | 0.07 | 0.17 | 41.0891 | 41.0891 | 41.0891 | 3 |
| 1722033000 | 41.0177 | 0.19 | 0.46 | 41.0177 | 41.0177 | 41.0177 | 0 |
| 1721946600 | 40.8303 | 0.09 | 0.23 | 40.78 | 40.8303 | 40.78 | 20 |
| 1721860200 | 40.7375 | -0.17 | -0.41 | 40.86 | 40.86 | 40.7375 | 95 |
| 1721773800 | 40.9033 | -0.01 | -0.02 | 40.98 | 40.98 | 40.9033 | 3903 |
| 1721687400 | 40.91 | -0.02 | -0.05 | 40.91 | 40.94 | 40.91 | 180 |
| 1721428200 | 40.9323 | -0.13 | -0.32 | 40.9323 | 40.9323 | 40.9323 | 2 |
| 1721341800 | 41.0644 | -0.13 | -0.31 | 41.16 | 41.16 | 41.0644 | 355 |
| 1721255400 | 41.1941 | 0.03 | 0.06 | 41.08 | 41.1941 | 41.08 | 49 |
| 1721169000 | 41.1677 | 0.17 | 0.40 | 41.07 | 41.2 | 41.07 | 1839 |
| 1721082600 | 41.002 | -0.16 | -0.38 | 41.05 | 41.11 | 41.002 | 154 |
| 1720823400 | 41.1595 | 0.13 | 0.31 | 41.1595 | 41.1595 | 41.1595 | 0 |
| 1720737000 | 41.033 | 0.21 | 0.51 | 41.16 | 41.16 | 41.033 | 1909 |
| 1720650600 | 40.8248 | 0.07 | 0.16 | 40.81 | 40.8248 | 40.78 | 2631 |
| 1720564200 | 40.7597 | -0.07 | -0.17 | 40.74 | 40.7637 | 40.74 | 275 |
| 1720477800 | 40.8297 | 0.04 | 0.10 | 40.8164 | 40.8297 | 40.8164 | 130 |
| 1720218600 | 40.79 | 0.18 | 0.43 | 40.94 | 40.94 | 40.76 | 4942 |
| 1720040640 | 40.6142 | 0.24 | 0.61 | 40.54 | 40.6142 | 40.44 | 406 |
| 1719959400 | 40.3697 | 0.17 | 0.43 | 40.54 | 40.54 | 40.33 | 2619 |
| 1719873000 | 40.1957 | -0.37 | -0.91 | 40.255 | 40.255 | 40.18 | 68 |
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
