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 | 0.5844 | 1.35623114412 | 43.09 | 43.8403 | 43.0861 | 1146 | 43.57301058 | SP |
| 4 | 0.7844 | 1.82886453719 | 42.89 | 44.0047 | 42.89 | 1308 | 43.50604947 | SP |
| 12 | 2.5944 | 6.31548198637 | 41.08 | 44.0047 | 40.26 | 1480 | 42.67655005 | SP |
| 26 | 3.6344 | 9.07692307692 | 40.04 | 44.0047 | 39.3376 | 2940 | 42.09547463 | SP |
| 52 | 6.6544 | 17.9751485683 | 37.02 | 44.0047 | 33.7213 | 2520 | 40.04954861 | SP |
| 156 | -5.0456 | -10.3563218391 | 48.72 | 51.33 | 30.892 | 2375 | 40.24437931 | SP |
| 260 | 10.1044 | 30.0994935955 | 33.57 | 51.33 | 22.5 | 3459 | 38.53207808 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564200 | 43.6744 | -0.06 | -0.13 | 43.74 | 43.8403 | 43.6281 | 802 |
| 1720477800 | 43.7303 | 0.09 | 0.21 | 43.72 | 43.81 | 43.62 | 1676 |
| 1720218600 | 43.6396 | 0.14 | 0.32 | 43.51 | 43.6396 | 43.48 | 1335 |
| 1720040640 | 43.5004 | 0.3 | 0.70 | 43.21 | 43.5004 | 43.21 | 787 |
| 1719959400 | 43.1977 | 0.01 | 0.03 | 43.09 | 43.1977 | 43.0861 | 787 |
| 1719873000 | 43.1866 | -0.14 | -0.33 | 43.22 | 43.46 | 43.13 | 900 |
| 1719613800 | 43.33 | 0 | 0.00 | 43.33 | 43.33 | 43.33 | 0 |
| 1719527400 | 43.33 | 0.02 | 0.05 | 43.31 | 43.4225 | 43.31 | 1186 |
| 1719441000 | 43.3096 | -0.1 | -0.24 | 43.28 | 43.3096 | 43.21 | 795 |
| 1719354600 | 43.4131 | -0.08 | -0.17 | 43.51 | 43.51 | 43.31 | 1971 |
| 1719268200 | 43.4881 | -0.05 | -0.10 | 43.59 | 43.64 | 43.4881 | 857 |
| 1719009000 | 43.5333 | 0.11 | 0.24 | 43.42 | 43.5333 | 43.28 | 1791 |
| 1718922600 | 43.428 | -0.1 | -0.24 | 43.46 | 43.47 | 43.34 | 1561 |
| 1718749800 | 43.5326 | -0 | -0.01 | 43.56 | 43.58 | 43.49 | 1704 |
| 1718663400 | 43.5364 | 0.3 | 0.69 | 43.2 | 43.5364 | 43.1296 | 1512 |
| 1718404200 | 43.2365 | -0.39 | -0.90 | 43.33 | 43.35 | 43.1492 | 1269 |
| 1718317800 | 43.627 | -0.28 | -0.64 | 43.85 | 43.85 | 43.53 | 1571 |
| 1718231400 | 43.9064 | 0.62 | 1.42 | 43.92 | 44.0047 | 43.9064 | 1988 |
| 1718145000 | 43.2901 | 0.08 | 0.17 | 42.89 | 43.2901 | 42.89 | 546 |
| 1718058600 | 43.2147 | 0.42 | 0.97 | 42.51 | 43.2147 | 42.51 | 4166 |
| 1717799400 | 42.799 | -0.19 | -0.45 | 42.73 | 42.9541 | 42.73 | 683 |
| 1717713000 | 42.9938 | 0.05 | 0.12 | 42.95 | 43.0211 | 42.92 | 925 |
| 1717626600 | 42.9429 | 0.69 | 1.62 | 42.48 | 42.9429 | 42.435 | 898 |
| 1717540200 | 42.2575 | -0.14 | -0.34 | 42.3 | 42.37 | 42.134 | 2910 |
| 1717453800 | 42.3996 | -0.06 | -0.15 | 42.59 | 42.59 | 42.33 | 2045 |
| 1717194600 | 42.4643 | 0.21 | 0.51 | 42.36 | 42.4643 | 42.15 | 391 |
| 1717108200 | 42.25 | -0.14 | -0.32 | 42.29 | 42.42 | 42.25 | 992 |
| 1717021800 | 42.3856 | -0.46 | -1.07 | 42.46 | 42.4601 | 42.3856 | 808 |
| 1716935400 | 42.8455 | -0.12 | -0.27 | 42.98 | 42.98 | 42.84 | 2154 |
| 1716589800 | 42.9621 | 0.24 | 0.55 | 42.87 | 43.05 | 42.7058 | 1086 |
| 1716503400 | 42.7253 | -0.47 | -1.09 | 43.4 | 43.4 | 42.6912 | 2030 |
| 1716417000 | 43.1962 | -0.25 | -0.57 | 43.39 | 43.4054 | 43.1962 | 1766 |
| 1716330600 | 43.4426 | -0.16 | -0.36 | 43.52 | 43.52 | 43.3795 | 1326 |
| 1716244200 | 43.5984 | 0.26 | 0.61 | 43.43 | 43.62 | 43.43 | 2505 |
| 1715985000 | 43.3355 | -0.21 | -0.49 | 43.33 | 43.44 | 43.33 | 608 |
| 1715898600 | 43.5481 | -0.14 | -0.32 | 43.89 | 43.89 | 43.5481 | 970 |
| 1715812200 | 43.69 | 0.41 | 0.94 | 43.58 | 43.81 | 43.58 | 2430 |
| 1715725800 | 43.2845 | 0.35 | 0.83 | 43.15 | 43.34 | 43.04 | 3577 |
| 1715639400 | 42.9298 | 0.07 | 0.16 | 43.02 | 43.21 | 42.88 | 4210 |
| 1715380200 | 42.86 | 0.01 | 0.02 | 43.02 | 43.02 | 42.8268 | 1438 |
| 1715293800 | 42.8531 | 0.37 | 0.88 | 42.41 | 42.8531 | 42.4028 | 779 |
| 1715207400 | 42.4801 | -0.24 | -0.55 | 42.44 | 42.53 | 42.29 | 1159 |
| 1715121000 | 42.7167 | 0.08 | 0.19 | 42.73 | 42.8011 | 42.706 | 682 |
| 1715034600 | 42.6355 | 0.56 | 1.34 | 42.35 | 42.6355 | 42.35 | 1249 |
| 1714775400 | 42.0737 | 0.26 | 0.63 | 42.23 | 42.23 | 42.04 | 954 |
| 1714689000 | 41.8118 | 0.54 | 1.31 | 41.8118 | 41.8118 | 41.8118 | 220 |
| 1714602600 | 41.27 | 0.01 | 0.03 | 41.25 | 41.5325 | 41.14 | 1072 |
| 1714516200 | 41.2583 | -0.58 | -1.40 | 41.61 | 41.68 | 41.2583 | 679 |
| 1714429800 | 41.8428 | 0.32 | 0.76 | 41.61 | 41.95 | 41.61 | 888 |
| 1714170600 | 41.5276 | 0.52 | 1.26 | 41.26 | 41.6336 | 41.26 | 929 |
| 1714084200 | 41.01 | -0.26 | -0.63 | 40.76 | 41.04 | 40.53 | 1317 |
| 1713997800 | 41.2715 | 0.02 | 0.05 | 41.23 | 41.2758 | 41.23 | 363 |
| 1713911400 | 41.2496 | 0.54 | 1.33 | 40.85 | 41.3356 | 40.85 | 2440 |
| 1713825000 | 40.7068 | 0.33 | 0.83 | 40.46 | 40.89 | 40.415 | 4831 |
| 1713565800 | 40.3723 | -0.1 | -0.26 | 40.4 | 40.6 | 40.26 | 1284 |
| 1713479400 | 40.4772 | -0.28 | -0.69 | 40.84 | 40.84 | 40.4772 | 756 |
| 1713393000 | 40.7581 | -0.2 | -0.50 | 41.13 | 41.1539 | 40.7 | 1064 |
| 1713306600 | 40.963 | -0.19 | -0.45 | 41.08 | 41.08 | 40.85 | 2032 |
| 1713220200 | 41.15 | -0.6 | -1.43 | 41.91 | 42.01 | 41.15 | 3504 |
| 1712961000 | 41.7479 | -0.68 | -1.61 | 42.24 | 42.24 | 41.7479 | 1606 |
| 1712874600 | 42.4328 | 0.08 | 0.19 | 42.47 | 42.51 | 42.15 | 830 |
| 1712788200 | 42.3514 | -0.6 | -1.39 | 42.32 | 42.3514 | 42.15 | 1082 |
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
