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 | 0.235 | 0.592686002522 | 39.65 | 40.1796 | 39.33 | 33896 | 39.62907754 | SP |
| 4 | -1.895 | -4.53566299665 | 41.78 | 41.96 | 39.33 | 21704 | 40.39830334 | SP |
| 12 | -0.945 | -2.31447465099 | 40.83 | 44.14 | 39.33 | 18342 | 41.71256016 | SP |
| 26 | -1.775 | -4.26068170907 | 41.66 | 44.14 | 38.562 | 20849 | 41.5951965 | SP |
| 52 | 4.545 | 12.8607809847 | 35.34 | 44.14 | 34.3601 | 28324 | 39.8311977 | SP |
| 156 | 11.445 | 40.2426160338 | 28.44 | 44.14 | 20.74 | 45583 | 32.59732396 | SP |
| 260 | 29.935 | 300.854271357 | 9.95 | 44.14 | 4.5 | 97736 | 17.44970032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 39.68 | 0.01 | 0.03 | 39.95 | 40.1796 | 39.5925 | 10263 |
| 1730413800 | 39.67 | 0.14 | 0.35 | 39.76 | 39.8543 | 39.59 | 8024 |
| 1730327400 | 39.53 | -0.52 | -1.30 | 39.43 | 39.72 | 39.33 | 110401 |
| 1730241000 | 40.05 | 0.29 | 0.73 | 39.87 | 40.075 | 39.65 | 16367 |
| 1730154600 | 39.76 | 0.13 | 0.33 | 39.65 | 39.85 | 39.59 | 24427 |
| 1729895400 | 39.63 | -0.16 | -0.40 | 39.64 | 39.7771 | 39.5 | 17186 |
| 1729809000 | 39.79 | -0.08 | -0.20 | 40.01 | 40.01 | 39.79 | 9444 |
| 1729722600 | 39.87 | -0.58 | -1.43 | 40.14 | 40.25 | 39.71 | 32673 |
| 1729636200 | 40.45 | -0.72 | -1.75 | 40.63 | 40.99 | 40.375 | 13068 |
| 1729549800 | 41.1691 | -0.71 | -1.70 | 41.49 | 41.65 | 41.07 | 20331 |
| 1729290600 | 41.88 | 0.59 | 1.44 | 41.54 | 41.96 | 41.51 | 29990 |
| 1729204200 | 41.2867 | 0.07 | 0.17 | 41.42 | 41.42 | 41.15 | 8525 |
| 1729117800 | 41.2161 | 0.54 | 1.32 | 41.31 | 41.36 | 41.08 | 19454 |
| 1729031400 | 40.68 | -0.07 | -0.17 | 41.05 | 41.21 | 40.68 | 31739 |
| 1728945000 | 40.75 | -0.72 | -1.73 | 40.91 | 41.09 | 40.6 | 15044 |
| 1728685800 | 41.4656 | 0.37 | 0.91 | 41.1 | 41.58 | 41.1 | 30334 |
| 1728599400 | 41.0927 | -0.25 | -0.59 | 41.1 | 41.35 | 40.84 | 10146 |
| 1728513000 | 41.3378 | -0.18 | -0.44 | 41.34 | 41.5702 | 41.12 | 7472 |
| 1728426600 | 41.522 | -0.01 | -0.02 | 41.55 | 41.63 | 41.4 | 9266 |
| 1728340200 | 41.53 | -0.67 | -1.60 | 41.78 | 41.95 | 41.47 | 9923 |
| 1728081000 | 42.2043 | 0.52 | 1.24 | 41.84 | 42.51 | 41.720001 | 10937 |
| 1727994600 | 41.6888 | -0.53 | -1.26 | 41.77 | 42.02 | 41.55 | 11355 |
| 1727908200 | 42.22 | -0.73 | -1.70 | 42.04 | 42.23 | 41.85 | 20463 |
| 1727821800 | 42.95 | -0.24 | -0.56 | 43.13 | 43.175 | 42.48 | 11971 |
| 1727735400 | 43.19 | -0.87 | -1.98 | 43.95 | 43.95 | 43.065 | 18833 |
| 1727476200 | 44.0646 | -0.01 | -0.01 | 43.52 | 44.14 | 43.52 | 86227 |
| 1727389800 | 44.07 | 0.76 | 1.76 | 43.7 | 44.07 | 43.594 | 42940 |
| 1727303400 | 43.3092 | -0.15 | -0.34 | 43.67 | 43.82 | 43.25 | 35056 |
| 1727217000 | 43.4577 | 0.94 | 2.20 | 43.07 | 43.49 | 43 | 18168 |
| 1727130600 | 42.5224 | 0.44 | 1.05 | 42.67 | 42.794858 | 42.42 | 10832 |
| 1726871400 | 42.08 | -0.18 | -0.42 | 42.12 | 42.27 | 41.92 | 7262 |
| 1726785000 | 42.2562 | 0.45 | 1.07 | 42.02 | 42.41 | 41.95 | 8916 |
| 1726698600 | 41.81 | -0.2 | -0.49 | 41.96 | 42.24 | 41.78 | 2665 |
| 1726612200 | 42.0141 | 0.01 | 0.02 | 41.97 | 42.3 | 41.9 | 3474 |
| 1726525800 | 42.0045 | 0.34 | 0.83 | 41.74 | 42.08 | 41.71 | 5747 |
| 1726266600 | 41.66 | 0.36 | 0.87 | 41.58 | 41.773 | 41.42 | 19772 |
| 1726180200 | 41.3 | -0.3 | -0.71 | 41.27 | 41.68 | 41.11 | 23448 |
| 1726093800 | 41.5962 | 0.03 | 0.06 | 41.28 | 41.635 | 41.1775 | 15577 |
| 1726007400 | 41.57 | -0.44 | -1.05 | 41.66 | 41.8999 | 41.5 | 11963 |
| 1725921000 | 42.01 | 0.09 | 0.21 | 42.02 | 42.23 | 41.87 | 4693 |
| 1725661800 | 41.92 | -0.67 | -1.58 | 42.44 | 42.46 | 41.79 | 32118 |
| 1725575400 | 42.5945 | 0.53 | 1.25 | 42.46 | 42.75 | 42.38 | 33269 |
| 1725489000 | 42.0678 | -0.01 | -0.02 | 41.99 | 42.3 | 41.99 | 6930 |
| 1725402600 | 42.075 | 0.2 | 0.47 | 42.52 | 42.6 | 42.075 | 15326 |
| 1725057000 | 41.88 | -0.05 | -0.12 | 42.03 | 42.17 | 41.88 | 9351 |
| 1724970600 | 41.9287 | -0 | -0.00 | 42.02 | 42.27 | 41.91 | 13764 |
| 1724884200 | 41.93 | -1 | -2.33 | 42.32 | 42.58 | 41.92 | 15760 |
| 1724797800 | 42.93 | 0.2 | 0.48 | 42.86 | 43.14 | 41.5 | 15201 |
| 1724711400 | 42.7258 | -0.12 | -0.29 | 42.95 | 43.19 | 42.7258 | 11010 |
| 1724452200 | 42.85 | 0.6 | 1.42 | 42.59 | 43 | 42.59 | 10068 |
| 1724365800 | 42.25 | -0.49 | -1.15 | 42.67 | 42.67 | 42.24 | 3202 |
| 1724279400 | 42.74 | 0.68 | 1.62 | 42.5 | 42.78 | 42.4 | 8902 |
| 1724193000 | 42.06 | -0.22 | -0.52 | 42.21 | 42.23 | 41.99 | 7957 |
| 1724106600 | 42.28 | 0.26 | 0.62 | 42.2 | 42.52 | 42.09 | 13817 |
| 1723847400 | 42.02 | -0.18 | -0.43 | 42.16 | 42.34 | 41.98 | 10029 |
| 1723761000 | 42.2 | 0.28 | 0.67 | 42.16 | 42.42 | 41.84 | 21765 |
| 1723674600 | 41.92 | 0.44 | 1.06 | 41.81 | 42 | 41.62 | 18124 |
| 1723588200 | 41.48 | 0.53 | 1.29 | 40.99 | 41.49 | 40.99 | 11250 |
| 1723501800 | 40.95 | 0.48 | 1.19 | 40.83 | 41.16 | 40.47 | 19938 |
| 1723242600 | 40.47 | -0.24 | -0.59 | 40.5 | 40.6699 | 40.27 | 4555 |
| 1723156200 | 40.71 | 0.52 | 1.29 | 40.24 | 40.71 | 40.24 | 8790 |
| 1723069800 | 40.19 | 0.27 | 0.68 | 40.7 | 40.9976 | 40.19 | 24914 |
| 1722983400 | 39.92 | 0.66 | 1.68 | 39.76 | 40.28 | 39.65 | 15853 |
| 1722897000 | 39.26 | -2.42 | -5.81 | 38.83 | 39.72 | 38.562 | 65614 |
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
