We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4613 | -1.09261013738 | 42.22 | 42.4599 | 41.66 | 151527 | 42.08324328 | SP |
| 4 | -0.6313 | -1.4892663364 | 42.39 | 42.61 | 41.66 | 129284 | 42.26420384 | SP |
| 12 | 0.333 | 0.803848818487 | 41.4257 | 42.61 | 41.4257 | 69974 | 42.19652735 | SP |
| 26 | 1.428 | 3.5407270392 | 40.3307 | 42.61 | 40.24 | 44397 | 41.95704533 | SP |
| 52 | 5.9387 | 16.5792853155 | 35.82 | 42.61 | 35.82 | 44412 | 40.40770844 | SP |
| 156 | 6.5887 | 18.7338640887 | 35.17 | 42.61 | 30.25 | 50204 | 36.00055642 | SP |
| 260 | 11.9887 | 40.2710782667 | 29.77 | 42.61 | 28.51 | 41991 | 35.59759213 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 41.7587 | 0.1 | 0.24 | 41.82 | 41.98 | 41.7587 | 85337 |
| 1730413800 | 41.66 | -0.56 | -1.33 | 42.08 | 42.13 | 41.66 | 149974 |
| 1730327400 | 42.22 | -0.06 | -0.14 | 42.37 | 42.39 | 42.18 | 93997 |
| 1730241000 | 42.28 | 0.03 | 0.07 | 42.18 | 42.37 | 42.12 | 94632 |
| 1730154600 | 42.25 | 0.1 | 0.25 | 42.27 | 42.35 | 42.24 | 58316 |
| 1729895400 | 42.145 | -0.08 | -0.18 | 42.22 | 42.4599 | 42.117 | 360717 |
| 1729809000 | 42.22 | 0.13 | 0.31 | 42.21 | 42.239 | 42.06 | 187357 |
| 1729722600 | 42.09 | -0.3 | -0.71 | 42.61 | 42.61 | 41.93 | 184429 |
| 1729636200 | 42.39 | 0.06 | 0.14 | 42.29 | 42.4299 | 42.23 | 395720 |
| 1729549800 | 42.33 | -0.1 | -0.24 | 42.37 | 42.4499 | 42.2256 | 244338 |
| 1729290600 | 42.43 | 0.04 | 0.09 | 42.46 | 42.46 | 42.36 | 449501 |
| 1729204200 | 42.3902 | -0.02 | -0.05 | 42.41 | 42.44 | 42.35 | 161093 |
| 1729117800 | 42.41 | 0.02 | 0.06 | 42.385 | 42.44 | 42.385 | 55154 |
| 1729031400 | 42.385 | -0.01 | -0.01 | 42.405 | 42.43 | 42.3401 | 8572 |
| 1728945000 | 42.3904 | 0.03 | 0.07 | 42.36 | 42.4399 | 42.3553 | 12861 |
| 1728685800 | 42.36 | -0.02 | -0.04 | 42.32 | 42.44 | 42.32 | 18731 |
| 1728599400 | 42.375 | 0.02 | 0.06 | 42.35 | 42.3994 | 42.35 | 5000 |
| 1728513000 | 42.35 | 0.01 | 0.02 | 42.47 | 42.47 | 42.32 | 10104 |
| 1728426600 | 42.3402 | 0.05 | 0.12 | 42.38 | 42.38 | 42.31 | 9222 |
| 1728340200 | 42.29 | 0 | 0.00 | 42.34 | 42.36 | 42.2801 | 13176 |
| 1728081000 | 42.29 | 0 | 0.00 | 42.39 | 42.39 | 42.29 | 72783 |
| 1727994600 | 42.2899 | 0.03 | 0.07 | 42.31 | 42.3799 | 42.25 | 12377 |
| 1727908200 | 42.26 | -0.05 | -0.12 | 42.24 | 42.33 | 42.24 | 10788 |
| 1727821800 | 42.31 | 0.05 | 0.13 | 42.255 | 42.3799 | 42.24 | 8893 |
| 1727735400 | 42.255 | -0.02 | -0.05 | 42.31 | 42.3299 | 42.25 | 11528 |
| 1727476200 | 42.2747 | 0.05 | 0.13 | 42.27 | 42.33 | 42.2301 | 12413 |
| 1727389800 | 42.2209 | -0.01 | -0.02 | 42.29 | 42.31 | 42.2209 | 8197 |
| 1727303400 | 42.23 | -0.02 | -0.04 | 42.2488 | 42.3 | 42.22 | 348357 |
| 1727217000 | 42.2488 | -0.04 | -0.10 | 42.27 | 42.28 | 42.2 | 185915 |
| 1727130600 | 42.29 | 0.03 | 0.07 | 42.26 | 42.29 | 42.1801 | 14996 |
| 1726871400 | 42.26 | 0.09 | 0.21 | 42.1701 | 42.2699 | 42.1701 | 59113 |
| 1726785000 | 42.1701 | -0.01 | -0.03 | 42.32 | 42.32 | 42.17 | 108029 |
| 1726698600 | 42.1846 | 0.02 | 0.04 | 42.1686 | 42.21 | 42.12 | 7342 |
| 1726612200 | 42.1686 | 0.04 | 0.09 | 42.13 | 42.22 | 42.12 | 13101 |
| 1726525800 | 42.13 | -0.01 | -0.02 | 42.1398 | 42.174 | 42.1101 | 4441 |
| 1726266600 | 42.1398 | 0.04 | 0.10 | 42.0963 | 42.1999 | 42.0963 | 4208 |
| 1726180200 | 42.0963 | 0.05 | 0.11 | 42.05 | 42.15 | 42.05 | 10598 |
| 1726093800 | 42.05 | 0.01 | 0.01 | 42.0445 | 42.0994 | 41.95 | 20244 |
| 1726007400 | 42.0445 | 0.04 | 0.11 | 42.0002 | 42.0445 | 41.98 | 7566 |
| 1725921000 | 42.0002 | 0.1 | 0.24 | 41.99 | 42.02 | 41.96 | 5134 |
| 1725661800 | 41.8989 | -0.07 | -0.16 | 41.95 | 42.0166 | 41.8504 | 11255 |
| 1725575400 | 41.965 | 0.02 | 0.04 | 42.01 | 42.01 | 41.92 | 5265 |
| 1725489000 | 41.9489 | 0.01 | 0.03 | 41.99 | 41.995 | 41.92 | 4471 |
| 1725402600 | 41.9352 | -0.16 | -0.39 | 42.1 | 42.1 | 41.93 | 7154 |
| 1725057000 | 42.1 | 0.09 | 0.22 | 42 | 42.1 | 42 | 20508 |
| 1724970600 | 42.0057 | 0.02 | 0.05 | 41.9864 | 42.05 | 41.97 | 8722 |
| 1724884200 | 41.9864 | -0.04 | -0.10 | 42.03 | 42.0499 | 41.94 | 10222 |
| 1724797800 | 42.03 | 0.05 | 0.12 | 41.98 | 42.03 | 41.95 | 13990 |
| 1724711400 | 41.98 | -0.02 | -0.05 | 41.94 | 42 | 41.94 | 20597 |
| 1724452200 | 42 | 0.11 | 0.26 | 41.98 | 42 | 41.93 | 8689 |
| 1724365800 | 41.8929 | -0.03 | -0.06 | 41.92 | 41.9499 | 41.8929 | 3058 |
| 1724279400 | 41.92 | -0.01 | -0.02 | 41.9 | 41.95 | 41.9 | 246574 |
| 1724193000 | 41.9291 | -0.01 | -0.03 | 41.94 | 41.94 | 41.89 | 88308 |
| 1724106600 | 41.9399 | 0.01 | 0.02 | 41.93 | 41.949 | 41.9 | 148350 |
| 1723847400 | 41.93 | 0.05 | 0.12 | 41.8786 | 41.94 | 41.8601 | 15132 |
| 1723761000 | 41.8786 | 0.08 | 0.19 | 41.9 | 41.91 | 41.8401 | 18450 |
| 1723674600 | 41.8 | 0.07 | 0.16 | 41.7334 | 41.82 | 41.7334 | 4488 |
| 1723588200 | 41.7334 | 0.15 | 0.37 | 41.58 | 41.7334 | 41.58 | 10093 |
| 1723501800 | 41.58 | -0 | -0.01 | 41.59 | 41.65 | 41.55 | 22299 |
| 1723242600 | 41.5828 | 0.16 | 0.38 | 41.4257 | 41.5828 | 41.4257 | 21918 |
| 1723156200 | 41.4257 | 0.31 | 0.76 | 41.24 | 41.449 | 41.23 | 11113 |
| 1723069800 | 41.1136 | -0.07 | -0.16 | 41.35 | 41.4401 | 41.1136 | 11158 |
| 1722983400 | 41.18 | 0.49 | 1.20 | 40.69 | 41.4 | 40.69 | 9630 |
| 1722897000 | 40.69 | -0.72 | -1.74 | 40.63 | 41.19 | 40.63 | 49520 |
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
