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 | -0.0938 | -0.22450933461 | 41.78 | 42.51 | 41.29 | 5359 | 41.59393132 | SP |
| 4 | 0.5462 | 1.32766164317 | 41.14 | 42.51 | 40.65 | 15215 | 41.1466668 | SP |
| 12 | 3.1062 | 8.05132192846 | 38.58 | 42.51 | 37.93 | 16444 | 40.41144115 | SP |
| 26 | 6.2162 | 17.5252325909 | 35.47 | 42.51 | 35.2 | 11028 | 39.66014255 | SP |
| 52 | 8.6961 | 26.3597260996 | 32.9901 | 42.51 | 29.55 | 12954 | 35.81115295 | SP |
| 156 | 8.3762 | 25.1462023416 | 33.31 | 42.51 | 25.39 | 6076 | 34.60410874 | SP |
| 260 | 16.4562 | 65.2247324614 | 25.23 | 42.51 | 13.67 | 5359 | 31.55525567 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 41.6862 | 0.11 | 0.27 | 41.51 | 41.8299 | 41.29 | 5699 |
| 1720218600 | 41.572 | -0.01 | -0.03 | 41.73 | 41.73 | 41.572 | 2493 |
| 1720040640 | 41.585 | 0.03 | 0.07 | 42.51 | 42.51 | 41.5 | 1558 |
| 1719959400 | 41.5548 | 0.09 | 0.23 | 41.78 | 41.78 | 41.4801 | 11685 |
| 1719873000 | 41.4598 | 0.09 | 0.22 | 42 | 42 | 41.41 | 3886 |
| 1719613800 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
| 1719527400 | 41.37 | 0.02 | 0.05 | 41.25 | 41.5 | 41.25 | 3603 |
| 1719441000 | 41.35 | -0.08 | -0.19 | 41.77 | 41.77 | 41.296 | 4453 |
| 1719354600 | 41.4281 | 0.06 | 0.14 | 41.28 | 41.47 | 41.27 | 7402 |
| 1719268200 | 41.3682 | -0 | -0.00 | 41.25 | 41.4499 | 41.25 | 6466 |
| 1719009000 | 41.37 | -0.02 | -0.05 | 41.77 | 41.77 | 41.24 | 4516 |
| 1718922600 | 41.392 | -0.08 | -0.18 | 41.81 | 41.81 | 41.3041 | 5054 |
| 1718749800 | 41.467 | 0.02 | 0.04 | 41.77 | 41.77 | 41.4506 | 9209 |
| 1718663400 | 41.45 | 0.16 | 0.38 | 41.38 | 41.47 | 41.2401 | 6061 |
| 1718404200 | 41.2927 | 0.01 | 0.02 | 41.14 | 42.1725 | 41.14 | 16890 |
| 1718317800 | 41.2865 | 0.08 | 0.20 | 41.56 | 41.56 | 41.14 | 33615 |
| 1718231400 | 41.2052 | 0.33 | 0.80 | 41.41 | 41.46 | 41.16 | 16940 |
| 1718145000 | 40.8764 | 0.09 | 0.21 | 41.14 | 41.14 | 40.65 | 124784 |
| 1718058600 | 40.79 | 0.07 | 0.17 | 40.78 | 40.81 | 40.045 | 10679 |
| 1717799400 | 40.7199 | -0.06 | -0.15 | 40.31 | 40.8252 | 40.31 | 6144 |
| 1717713000 | 40.7815 | 0 | 0.01 | 40.79 | 40.89 | 40.74 | 197647 |
| 1717626600 | 40.7771 | 0.23 | 0.57 | 40.75 | 40.8188 | 40.605 | 6426 |
| 1717540200 | 40.5458 | 0.21 | 0.51 | 40.24 | 40.5799 | 40.24 | 2298 |
| 1717453800 | 40.34 | -0.09 | -0.22 | 40.51 | 40.68 | 40.34 | 5086 |
| 1717194600 | 40.43 | 0.11 | 0.27 | 40.45 | 40.45 | 40.1 | 2613 |
| 1717108200 | 40.32 | -0.04 | -0.10 | 40.68 | 40.68 | 40.24 | 6087 |
| 1717021800 | 40.36 | -0.21 | -0.52 | 40.42 | 40.47 | 40.32 | 5521 |
| 1716935400 | 40.57 | 0.11 | 0.27 | 40.81 | 40.81 | 40.3753 | 162451 |
| 1716589800 | 40.4603 | 0.04 | 0.11 | 40.32 | 40.52 | 40.32 | 4738 |
| 1716503400 | 40.4164 | -0.04 | -0.10 | 40.31 | 40.5 | 40.31 | 3026 |
| 1716417000 | 40.4579 | -0.13 | -0.32 | 40.71 | 40.71 | 40.06 | 16963 |
| 1716330600 | 40.5878 | 0.12 | 0.29 | 40.64 | 40.64 | 40.47 | 3047 |
| 1716244200 | 40.4692 | 0.02 | 0.04 | 40.49 | 40.6 | 40.4692 | 5997 |
| 1715985000 | 40.4525 | -0.02 | -0.05 | 40.32 | 40.51 | 40.32 | 5389 |
| 1715898600 | 40.4731 | 0.05 | 0.13 | 40.48 | 40.59 | 40.4731 | 2189 |
| 1715812200 | 40.4214 | 0.31 | 0.77 | 40.31 | 40.49 | 40.29 | 9598 |
| 1715725800 | 40.1114 | 0.22 | 0.56 | 40 | 40.12 | 39.91 | 10529 |
| 1715639400 | 39.8866 | -0.03 | -0.07 | 40.05 | 40.05 | 39.8866 | 1124 |
| 1715380200 | 39.9138 | 0.11 | 0.27 | 39.81 | 40.03 | 39.81 | 335 |
| 1715293800 | 39.8052 | 0.16 | 0.40 | 39.76 | 39.8052 | 39.63 | 4395 |
| 1715207400 | 39.6472 | 0 | 0.01 | 39.5 | 39.67 | 39.5 | 1557 |
| 1715121000 | 39.645 | 0.09 | 0.22 | 39.62 | 39.7357 | 39.5601 | 3974 |
| 1715034600 | 39.5568 | 0.42 | 1.07 | 39.26 | 39.58 | 39.26 | 11358 |
| 1714775400 | 39.1396 | 0.64 | 1.66 | 38.98 | 39.21 | 38.98 | 65479 |
| 1714689000 | 38.5006 | 0.31 | 0.81 | 38.45 | 38.5006 | 38.37 | 2308 |
| 1714602600 | 38.19 | -0.54 | -1.39 | 38.59 | 38.97 | 38.1697 | 5901 |
| 1714516200 | 38.7284 | -0.23 | -0.59 | 38.92 | 38.92 | 38.5401 | 11927 |
| 1714429800 | 38.9573 | 0.11 | 0.28 | 39 | 39.01 | 38.82 | 6961 |
| 1714170600 | 38.8475 | 0.33 | 0.87 | 38.6 | 38.94 | 38.6 | 13326 |
| 1714084200 | 38.5135 | -0.21 | -0.54 | 38.07 | 38.5135 | 38.07 | 6748 |
| 1713997800 | 38.7216 | 0.05 | 0.13 | 38.73 | 38.76 | 38.6182 | 3934 |
| 1713911400 | 38.6697 | 0.43 | 1.13 | 38.3 | 38.75 | 38.3 | 16297 |
| 1713825000 | 38.2386 | 0.12 | 0.31 | 38.54 | 38.57 | 38.08 | 6712 |
| 1713565800 | 38.12 | -0.18 | -0.47 | 38.57 | 38.57 | 37.93 | 21119 |
| 1713479400 | 38.3005 | -0.11 | -0.29 | 38.4 | 38.53 | 38.23 | 4229 |
| 1713393000 | 38.4111 | -0.18 | -0.46 | 38.95 | 38.95 | 38.27 | 5362 |
| 1713306600 | 38.5875 | -0.08 | -0.21 | 38.89 | 38.89 | 38.55 | 4516 |
| 1713220200 | 38.6695 | -0.4 | -1.03 | 39.57 | 39.57 | 38.54 | 5188 |
| 1712961000 | 39.0736 | -0.47 | -1.20 | 39.67 | 39.67 | 38.98 | 12206 |
| 1712874600 | 39.5462 | 0.35 | 0.90 | 39.14 | 39.56 | 39.14 | 4282 |
| 1712788200 | 39.1937 | -0.29 | -0.72 | 39.3 | 39.33 | 39 | 3636 |
| 1712701800 | 39.4799 | -0.06 | -0.15 | 39.69 | 39.69 | 39.3 | 9993 |
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
