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 | 0.41 | 0.964705882353 | 42.5 | 43.5 | 42.5 | 39820 | 42.85133211 | SP |
| 4 | -0.15 | -0.348351137947 | 43.06 | 43.5 | 42.3868 | 39798 | 42.81306007 | SP |
| 12 | -0.87 | -1.98720877113 | 43.78 | 45.17 | 42.3868 | 35875 | 43.47219834 | SP |
| 26 | 0.64 | 1.51407617696 | 42.27 | 45.17 | 41.79 | 35164 | 43.26544282 | SP |
| 52 | 0.81 | 1.92399049881 | 42.1 | 45.17 | 41.19 | 26287 | 43.03559713 | SP |
| 156 | -7.79 | -15.3648915187 | 50.7 | 51.39 | 40.06 | 11179 | 43.06104572 | SP |
| 260 | -7.14 | -14.2657342657 | 50.05 | 51.74 | 40.06 | 9149 | 43.21151402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 42.91 | -0.09 | -0.21 | 43.21 | 43.22 | 42.87 | 32416 |
| 1732663800 | 43 | -0.02 | -0.05 | 43.5 | 43.5 | 42.9318 | 38415 |
| 1732577400 | 43.02 | 0.28 | 0.66 | 42.57 | 43.1999 | 42.57 | 54804 |
| 1732318200 | 42.74 | 0.08 | 0.19 | 42.6 | 42.74 | 42.59 | 24585 |
| 1732231800 | 42.66 | -0.05 | -0.12 | 42.7 | 42.7898 | 42.55 | 14564 |
| 1732145400 | 42.71 | -0.02 | -0.05 | 42.5 | 42.75 | 42.5 | 66730 |
| 1732059000 | 42.73 | 0.06 | 0.14 | 42.42 | 43.17 | 42.42 | 29554 |
| 1731972600 | 42.67 | 0.03 | 0.07 | 42.46 | 42.7 | 42.3901 | 35573 |
| 1731713400 | 42.64 | -0.13 | -0.30 | 42.8 | 42.8 | 42.4054 | 36479 |
| 1731627000 | 42.77 | 0.16 | 0.38 | 42.56 | 42.7884 | 42.56 | 41250 |
| 1731540600 | 42.61 | -0.04 | -0.09 | 42.65 | 42.7253 | 42.5165 | 22864 |
| 1731454200 | 42.65 | -0.16 | -0.37 | 42.81 | 43.06 | 42.52 | 45819 |
| 1731367800 | 42.81 | -0.18 | -0.42 | 42.85 | 43.0147 | 42.7 | 57759 |
| 1731108600 | 42.99 | 0.04 | 0.09 | 42.87 | 43.0191 | 42.7 | 62463 |
| 1731022200 | 42.9518 | 0.22 | 0.52 | 42.53 | 43.03 | 42.53 | 53156 |
| 1730935800 | 42.73 | -0.08 | -0.19 | 42.53 | 42.73 | 42.3868 | 53340 |
| 1730849400 | 42.81 | -0.1 | -0.23 | 42.98 | 42.98 | 42.6817 | 24834 |
| 1730763000 | 42.91 | 0.28 | 0.66 | 43.02 | 43.02 | 42.7588 | 32377 |
| 1730500200 | 42.63 | -0.31 | -0.72 | 43.16 | 43.16 | 42.63 | 28607 |
| 1730413800 | 42.94 | 0.03 | 0.07 | 42.68 | 42.9797 | 42.67 | 47535 |
| 1730327400 | 42.91 | -0.18 | -0.42 | 43.06 | 43.1 | 42.7501 | 25247 |
| 1730241000 | 43.09 | 0.16 | 0.37 | 42.88 | 43.0985 | 42.75 | 28383 |
| 1730154600 | 42.93 | -0.2 | -0.46 | 43.07 | 43.12 | 42.88 | 29256 |
| 1729895400 | 43.13 | -0.03 | -0.06 | 43.01 | 43.2234 | 43.01 | 31454 |
| 1729809000 | 43.1579 | 0.15 | 0.36 | 42.88 | 43.2081 | 42.88 | 25988 |
| 1729722600 | 43.0035 | -0.16 | -0.36 | 43.1 | 43.4899 | 43 | 33601 |
| 1729636200 | 43.16 | 0.01 | 0.02 | 43.37 | 43.37 | 43.1 | 51950 |
| 1729549800 | 43.15 | -0.26 | -0.60 | 43.29 | 43.3574 | 43.1 | 54376 |
| 1729290600 | 43.41 | -0.02 | -0.06 | 43.33 | 43.5 | 43.33 | 26685 |
| 1729204200 | 43.434 | -0.17 | -0.38 | 43.55 | 43.635 | 43.3501 | 12899 |
| 1729117800 | 43.6 | 0 | 0.00 | 43.61 | 43.6899 | 43.6 | 30717 |
| 1729031400 | 43.6 | 0.27 | 0.62 | 43.36 | 43.63 | 43.36 | 27746 |
| 1728945000 | 43.33 | -0.08 | -0.18 | 43.35 | 43.41 | 43.25 | 37807 |
| 1728685800 | 43.41 | 0.02 | 0.05 | 43.39 | 43.51 | 43.35 | 21282 |
| 1728599400 | 43.39 | 0 | 0.00 | 43.37 | 43.47 | 43.2749 | 21318 |
| 1728513000 | 43.39 | -0.11 | -0.26 | 43.37 | 43.463 | 43.37 | 10274 |
| 1728426600 | 43.5047 | -0.06 | -0.13 | 43.37 | 43.56 | 43.37 | 88421 |
| 1728340200 | 43.56 | -0.16 | -0.37 | 43.5 | 43.58 | 43.37 | 41429 |
| 1728081000 | 43.72 | -0.32 | -0.73 | 43.95 | 43.95 | 43.62 | 45146 |
| 1727994600 | 44.0404 | -0.07 | -0.16 | 44.01 | 44.09 | 43.9 | 25533 |
| 1727908200 | 44.11 | -0.06 | -0.14 | 44.12 | 44.24 | 44.0094 | 30603 |
| 1727821800 | 44.17 | 0.11 | 0.25 | 44.51 | 44.51 | 44.16 | 39950 |
| 1727735400 | 44.06 | -0.05 | -0.11 | 44.24 | 44.24 | 44.06 | 27544 |
| 1727476200 | 44.11 | -0.21 | -0.48 | 44.37 | 44.37 | 44.1 | 27572 |
| 1727389800 | 44.3229 | 0.14 | 0.32 | 44.38 | 44.38 | 44.1222 | 25638 |
| 1727303400 | 44.18 | -0.14 | -0.32 | 44.23 | 44.3 | 44.1706 | 22625 |
| 1727217000 | 44.32 | 0.06 | 0.14 | 44.15 | 44.4194 | 44.09 | 41451 |
| 1727130600 | 44.26 | -0.13 | -0.30 | 44.3 | 44.3685 | 44.09 | 31264 |
| 1726871400 | 44.3947 | 0.06 | 0.15 | 44.35 | 44.55 | 44.27 | 67168 |
| 1726785000 | 44.33 | -0.04 | -0.09 | 44.3 | 44.52 | 44.1997 | 58958 |
| 1726698600 | 44.37 | -0.15 | -0.34 | 44.52 | 44.65 | 44.3592 | 33112 |
| 1726612200 | 44.52 | -0.11 | -0.25 | 44.77 | 44.77 | 44.5 | 31077 |
| 1726525800 | 44.6331 | 0.12 | 0.27 | 44.58 | 44.64 | 44.44 | 33043 |
| 1726266600 | 44.5147 | 0.12 | 0.28 | 44.35 | 44.5186 | 44.35 | 28367 |
| 1726180200 | 44.39 | -0.05 | -0.11 | 44.8 | 44.8 | 44.3 | 16461 |
| 1726093800 | 44.44 | 0.03 | 0.07 | 44.38 | 44.529 | 44.38 | 33104 |
| 1726007400 | 44.41 | 0.11 | 0.26 | 44.18 | 44.47 | 44.18 | 22302 |
| 1725921000 | 44.295 | 0.07 | 0.15 | 45.17 | 45.17 | 44.165 | 34911 |
| 1725661800 | 44.23 | 0.07 | 0.16 | 44.02 | 44.37 | 44.02 | 20403 |
| 1725575400 | 44.16 | 0.04 | 0.09 | 44.15 | 44.24 | 44.05 | 39694 |
| 1725489000 | 44.12 | 0.34 | 0.78 | 43.78 | 44.13 | 43.78 | 47033 |
| 1725402600 | 43.78 | 0.12 | 0.28 | 43.76 | 43.92 | 43.75 | 23309 |
| 1725057000 | 43.6589 | -0.17 | -0.39 | 43.75 | 43.84 | 43.64 | 19225 |
| 1724970600 | 43.83 | -0.18 | -0.41 | 44.08 | 44.08 | 43.7 | 34289 |
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
