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 | 0.699 | 1.71702284451 | 40.71 | 41.409 | 40.71 | 58887 | 41.07530429 | SP |
| 4 | 0.719 | 1.76701892357 | 40.69 | 41.409 | 40.29 | 38021 | 40.81170469 | SP |
| 12 | -0.101 | -0.243314863888 | 41.51 | 41.51 | 39.85 | 39574 | 40.63379481 | SP |
| 26 | -0.751 | -1.78130929791 | 42.16 | 43.73 | 39.85 | 33819 | 41.05657121 | SP |
| 52 | 0.539 | 1.31881575728 | 40.87 | 43.73 | 38.82 | 35376 | 41.01349853 | SP |
| 156 | -5.401 | -11.5381328776 | 46.81 | 47.72 | 37.59 | 51335 | 41.75854976 | SP |
| 260 | -8.571 | -17.1488595438 | 49.98 | 52.7 | 37.59 | 44165 | 43.3868748 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 41.409 | 0.21 | 0.51 | 41.32 | 41.41 | 41.23 | 42250 |
| 1740699000 | 41.2 | -0.07 | -0.17 | 41.14 | 41.25 | 41.14 | 38083 |
| 1740612600 | 41.27 | 0.1 | 0.24 | 41.17 | 41.3 | 41.12 | 31180 |
| 1740526200 | 41.17 | 0.2 | 0.49 | 41.22 | 41.22 | 41.1 | 79175 |
| 1740439800 | 40.97 | 0.11 | 0.27 | 40.8 | 41.07 | 40.8 | 119248 |
| 1740180600 | 40.86 | 0.15 | 0.37 | 40.71 | 40.91 | 40.71 | 26751 |
| 1740094200 | 40.71 | 0.08 | 0.20 | 40.63 | 40.7282 | 40.63 | 43383 |
| 1740007800 | 40.6286 | 0.05 | 0.12 | 40.59 | 40.63 | 40.5428 | 27110 |
| 1739921400 | 40.58 | -0.14 | -0.34 | 40.64 | 40.6999 | 40.58 | 28107 |
| 1739575800 | 40.72 | 0.1 | 0.25 | 40.79 | 40.8374 | 40.72 | 20929 |
| 1739489400 | 40.62 | 0.24 | 0.59 | 40.59 | 40.6294 | 40.5221 | 13951 |
| 1739403000 | 40.38 | -0.21 | -0.52 | 40.4 | 40.43 | 40.29 | 39904 |
| 1739316600 | 40.59 | -0.09 | -0.22 | 40.61 | 40.63 | 40.55 | 32552 |
| 1739230200 | 40.68 | 0 | 0.00 | 40.73 | 40.7594 | 40.63 | 40482 |
| 1738971000 | 40.68 | -0.06 | -0.15 | 40.7 | 40.71 | 40.6161 | 26944 |
| 1738884600 | 40.74 | -0.08 | -0.20 | 40.79 | 40.8299 | 40.68 | 36489 |
| 1738798200 | 40.82 | 0.23 | 0.57 | 40.76 | 40.87 | 40.73 | 30536 |
| 1738711800 | 40.59 | 0.05 | 0.12 | 40.46 | 40.6 | 40.46 | 22237 |
| 1738625400 | 40.54 | -0.07 | -0.17 | 40.59 | 40.63 | 40.465 | 48133 |
| 1738366200 | 40.61 | -0.07 | -0.17 | 40.69 | 40.7 | 40.5101 | 17799 |
| 1738279800 | 40.68 | 0.06 | 0.15 | 40.68 | 40.6994 | 40.59 | 17215 |
| 1738193400 | 40.62 | -0.02 | -0.05 | 40.65 | 40.65 | 40.5 | 19161 |
| 1738107000 | 40.64 | 0.02 | 0.06 | 40.58 | 40.64 | 40.515 | 41010 |
| 1738020600 | 40.6151 | 0.22 | 0.56 | 40.6 | 40.63 | 40.52 | 25676 |
| 1737761400 | 40.3906 | -0.02 | -0.06 | 40.36 | 40.4576 | 40.3387 | 132518 |
| 1737675000 | 40.4141 | 0 | 0.00 | 40.4141 | 40.4141 | 40.4141 | 0 |
| 1737588600 | 40.4141 | -0.11 | -0.26 | 40.52 | 40.52 | 40.38 | 35908 |
| 1737502200 | 40.52 | 0.13 | 0.32 | 40.39 | 40.52 | 40.39 | 45633 |
| 1737156600 | 40.39 | 0.03 | 0.07 | 40.44 | 40.45 | 40.3324 | 30405 |
| 1737070200 | 40.36 | 0.1 | 0.26 | 40.24 | 40.4159 | 40.18 | 33347 |
| 1736983800 | 40.255 | 0.32 | 0.79 | 40.19 | 40.2999 | 40.19 | 21911 |
| 1736897400 | 39.94 | 0.06 | 0.15 | 39.88 | 39.94 | 39.8524 | 18329 |
| 1736811000 | 39.88 | -0.04 | -0.10 | 39.92 | 39.95 | 39.85 | 45289 |
| 1736551800 | 39.9212 | -0.24 | -0.61 | 39.9 | 40.09 | 39.9 | 42907 |
| 1736379000 | 40.1661 | 0.03 | 0.07 | 40.1 | 40.18 | 40.0777 | 26224 |
| 1736292600 | 40.14 | -0.12 | -0.30 | 40.26 | 40.26 | 40.1 | 31955 |
| 1736206200 | 40.26 | -0.02 | -0.05 | 40.26 | 40.2999 | 40.2005 | 20413 |
| 1735947000 | 40.28 | -0.07 | -0.17 | 40.38 | 40.4 | 40.28 | 46881 |
| 1735860600 | 40.35 | 0.02 | 0.06 | 40.42 | 40.4848 | 40.2801 | 43900 |
| 1735687800 | 40.325 | -0.26 | -0.63 | 40.49 | 40.49 | 40.3097 | 24504 |
| 1735601400 | 40.58 | 0.18 | 0.45 | 40.57 | 40.62 | 40.42 | 194610 |
| 1735342200 | 40.4 | -0.13 | -0.31 | 40.44 | 40.5416 | 40.39 | 47290 |
| 1735255800 | 40.5264 | 0.04 | 0.09 | 40.35 | 40.54 | 40.35 | 34428 |
| 1735077840 | 40.49 | 0.04 | 0.10 | 40.4099 | 40.5 | 40.36 | 30143 |
| 1734996600 | 40.4493 | -0.13 | -0.31 | 40.52 | 40.52 | 40.4006 | 27229 |
| 1734737400 | 40.5748 | 0.11 | 0.27 | 40.58 | 40.692 | 40.5501 | 27750 |
| 1734651000 | 40.465 | -0.17 | -0.41 | 40.39 | 40.5294 | 40.3677 | 50271 |
| 1734564600 | 40.63 | -0.28 | -0.68 | 40.91 | 40.96 | 40.5972 | 40171 |
| 1734478200 | 40.91 | -0.02 | -0.05 | 40.92 | 41.1199 | 40.82 | 49520 |
| 1734391800 | 40.93 | 0.08 | 0.20 | 40.89 | 40.94 | 40.8277 | 33339 |
| 1734132600 | 40.8469 | -0.13 | -0.32 | 40.96 | 40.9726 | 40.8382 | 23529 |
| 1734046200 | 40.98 | -0.17 | -0.41 | 41.07 | 41.1421 | 40.98 | 19701 |
| 1733959800 | 41.15 | -0.14 | -0.35 | 41.37 | 41.37 | 41.1301 | 35064 |
| 1733873400 | 41.2944 | -0.03 | -0.06 | 41.29 | 41.3293 | 41.2175 | 29099 |
| 1733787000 | 41.32 | -0.15 | -0.36 | 41.42 | 41.42 | 41.28 | 28949 |
| 1733527800 | 41.47 | 0.11 | 0.27 | 41.51 | 41.51 | 41.3314 | 51210 |
| 1733441400 | 41.36 | 0.03 | 0.07 | 41.31 | 41.38 | 41.23 | 31620 |
| 1733355000 | 41.33 | 0.14 | 0.34 | 41.03 | 41.36 | 41.03 | 27244 |
| 1733268600 | 41.19 | -0.05 | -0.12 | 41.27 | 41.3354 | 41.1783 | 14681 |
| 1733182200 | 41.24 | -0.18 | -0.43 | 41.27 | 41.33 | 41.1022 | 61437 |
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
