We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.99 | -4.54026922199 | 43.83 | 43.885 | 40.9429 | 101693 | 42.8739674 | SP |
| 4 | -1.64 | -3.77184912603 | 43.48 | 45.62 | 40.9429 | 129669 | 44.07628632 | SP |
| 12 | 0.57 | 1.38114853404 | 41.27 | 45.62 | 40.9429 | 113445 | 42.90410536 | SP |
| 26 | 4.49 | 12.0214190094 | 37.35 | 45.62 | 37.306 | 147776 | 41.18678897 | SP |
| 52 | 8.76 | 26.4812575574 | 33.08 | 45.62 | 32.44 | 168628 | 37.38247758 | SP |
| 156 | 3.69 | 9.67234600262 | 38.15 | 45.62 | 26.0801 | 181295 | 36.56757544 | SP |
| 260 | 11.66 | 38.6348575215 | 30.18 | 45.62 | 22.01 | 203931 | 34.47938597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 41.84 | 0.51 | 1.23 | 41.65 | 41.91 | 41.55 | 258455 |
| 1721946600 | 41.33 | -0.65 | -1.55 | 41.29 | 41.705 | 40.9429 | 118212 |
| 1721860200 | 41.98 | -1.4 | -3.23 | 42.58 | 42.58 | 41.97 | 69731 |
| 1721773800 | 43.38 | -0.39 | -0.89 | 43.4 | 43.4907 | 43.325 | 84413 |
| 1721687400 | 43.77 | 0.06 | 0.14 | 43.68 | 43.77 | 43.58 | 79050 |
| 1721428200 | 43.71 | -0.22 | -0.50 | 43.83 | 43.885 | 43.61 | 157058 |
| 1721341800 | 43.93 | -0.28 | -0.63 | 44.2 | 44.28 | 43.81 | 59082 |
| 1721255400 | 44.21 | -0.89 | -1.97 | 44.36 | 44.43 | 44.2 | 97408 |
| 1721169000 | 45.1 | 0.59 | 1.33 | 44.82 | 45.13 | 44.77 | 88918 |
| 1721082600 | 44.51 | -0.06 | -0.13 | 44.72 | 44.72 | 44.395 | 79301 |
| 1720823400 | 44.57 | -0.08 | -0.18 | 44.56 | 44.822 | 44.52 | 186606 |
| 1720737000 | 44.65 | -0.91 | -2.00 | 44.88 | 44.92 | 44.62 | 369697 |
| 1720650600 | 45.56 | 0.92 | 2.06 | 45.39 | 45.62 | 45.3499 | 123887 |
| 1720564200 | 44.64 | 0.37 | 0.84 | 44.61 | 44.68 | 44.5732 | 97825 |
| 1720477800 | 44.27 | -0.18 | -0.40 | 44.37 | 44.45 | 44.26 | 61716 |
| 1720218600 | 44.45 | 0.13 | 0.29 | 44.54 | 44.54 | 44.35 | 71046 |
| 1720040640 | 44.32 | 0.37 | 0.84 | 44.19 | 44.36 | 44.14 | 135023 |
| 1719959400 | 43.95 | 0.45 | 1.02 | 43.71 | 43.98 | 43.67 | 402610 |
| 1719873000 | 43.5041 | -0.14 | -0.31 | 43.73 | 43.78 | 43.48 | 20356 |
| 1719613800 | 43.64 | 0.36 | 0.83 | 43.48 | 43.8125 | 43.48 | 161766 |
| 1719527400 | 43.28 | 0.22 | 0.51 | 43.04 | 43.3 | 43.01 | 23488 |
| 1719441000 | 43.06 | 0.2 | 0.47 | 42.95 | 43.13 | 42.9 | 392649 |
| 1719354600 | 42.86 | 0.64 | 1.52 | 42.78 | 42.93 | 42.69 | 20645 |
| 1719268200 | 42.22 | 0.32 | 0.76 | 42.2 | 42.38 | 42.2 | 30207 |
| 1719009000 | 41.9 | -0.07 | -0.15 | 41.77 | 41.9288 | 41.71 | 20322 |
| 1718922600 | 41.965 | 0.15 | 0.35 | 41.87 | 41.99 | 41.83 | 41575 |
| 1718749800 | 41.82 | 0.08 | 0.19 | 41.67 | 41.82 | 41.64 | 50163 |
| 1718663400 | 41.74 | -0.18 | -0.43 | 41.43 | 41.77 | 41.43 | 67351 |
| 1718404200 | 41.92 | 0.07 | 0.17 | 41.88 | 41.93 | 41.76 | 18025 |
| 1718317800 | 41.85 | -0.71 | -1.67 | 42.02 | 42.03 | 41.615 | 224375 |
| 1718231400 | 42.56 | 0.17 | 0.40 | 42.55 | 42.66 | 42.46 | 64010 |
| 1718145000 | 42.39 | -0.47 | -1.10 | 42.52 | 42.53 | 42.34 | 317034 |
| 1718058600 | 42.86 | 0.43 | 1.01 | 42.64 | 42.94 | 42.6101 | 44019 |
| 1717799400 | 42.43 | 0.04 | 0.09 | 42.41 | 42.62 | 42.3501 | 281874 |
| 1717713000 | 42.39 | -0.12 | -0.28 | 42.56 | 42.56 | 42.32 | 146377 |
| 1717626600 | 42.51 | 0.17 | 0.40 | 42.3 | 42.545 | 42.24 | 62648 |
| 1717540200 | 42.34 | -0.29 | -0.68 | 42.42 | 42.43 | 42.19 | 41287 |
| 1717453800 | 42.63 | -0.01 | -0.02 | 42.76 | 42.84 | 42.47 | 25922 |
| 1717194600 | 42.64 | 0.64 | 1.52 | 42.58 | 42.64 | 42.3 | 208253 |
| 1717108200 | 42 | 0.2 | 0.48 | 41.89 | 42.0394 | 41.855 | 72484 |
| 1717021800 | 41.8 | -0.71 | -1.67 | 41.92 | 41.945 | 41.775 | 21576 |
| 1716935400 | 42.51 | 0.3 | 0.71 | 42.52 | 42.5599 | 42.4 | 41667 |
| 1716589800 | 42.21 | 0.49 | 1.17 | 42.16 | 42.27 | 42.14 | 16581 |
| 1716503400 | 41.72 | -0.14 | -0.33 | 42.29 | 42.29 | 41.67 | 92489 |
| 1716417000 | 41.86 | -0.32 | -0.76 | 41.86 | 41.93 | 41.755 | 199000 |
| 1716330600 | 42.18 | -0.28 | -0.66 | 42.28 | 42.29 | 42.095 | 292029 |
| 1716244200 | 42.46 | 0.47 | 1.12 | 42.35 | 42.53 | 42.35 | 195559 |
| 1715985000 | 41.99 | 0.33 | 0.79 | 42.02 | 42.05 | 41.88 | 22315 |
| 1715898600 | 41.66 | -0.27 | -0.64 | 41.97 | 42.01 | 41.62 | 135712 |
| 1715812200 | 41.93 | 0.09 | 0.22 | 41.84 | 41.93 | 41.775 | 49631 |
| 1715725800 | 41.84 | 0.35 | 0.84 | 41.68 | 41.86 | 41.6513 | 30704 |
| 1715639400 | 41.49 | 0.02 | 0.05 | 41.4 | 41.495 | 41.35 | 115458 |
| 1715380200 | 41.47 | -0.14 | -0.34 | 41.63 | 41.67 | 41.44 | 28775 |
| 1715293800 | 41.61 | 0.14 | 0.34 | 41.32 | 41.625 | 41.32 | 51648 |
| 1715207400 | 41.47 | -0.29 | -0.69 | 41.33 | 41.5292 | 41.3 | 232383 |
| 1715121000 | 41.76 | -0.26 | -0.62 | 41.8 | 41.84 | 41.7 | 243403 |
| 1715034600 | 42.02 | 0.53 | 1.28 | 41.88 | 42.02 | 41.8244 | 31831 |
| 1714775400 | 41.49 | 0.41 | 1.00 | 41.27 | 41.495 | 41.18 | 49184 |
| 1714689000 | 41.08 | -0.31 | -0.74 | 41.42 | 41.43 | 41 | 541745 |
| 1714602600 | 41.385 | -0.16 | -0.37 | 41.59 | 41.77 | 41.36 | 224027 |
| 1714516200 | 41.54 | 0.19 | 0.46 | 41.85 | 41.93 | 41.51 | 213051 |
| 1714429800 | 41.35 | -0.13 | -0.31 | 41.44 | 41.46 | 41.24 | 33711 |
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
