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 | -0.3685 | -0.871158392435 | 42.3 | 42.3614 | 41.9947 | 580 | 42.24560586 | SP |
| 4 | -0.4585 | -1.0816230243 | 42.39 | 42.5 | 41.9947 | 585 | 42.31609791 | SP |
| 12 | 0.8815 | 2.14738124239 | 41.05 | 42.7053 | 40.93 | 597 | 42.08939537 | SP |
| 26 | 1.9215 | 4.80254936266 | 40.01 | 42.7053 | 40.01 | 531 | 41.45859522 | SP |
| 52 | 3.9415 | 10.3750987102 | 37.99 | 42.7053 | 37.99 | 504 | 40.95926654 | SP |
| 156 | -5.6385 | -11.8530586504 | 47.57 | 48.09 | 37.18 | 1436 | 42.11458019 | SP |
| 260 | -6.1485 | -12.7880615641 | 48.08 | 49.34 | 36.41 | 4127 | 45.48058979 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 41.9315 | -0.24 | -0.58 | 42.02 | 42.02 | 41.9315 | 272 |
| 1730413800 | 42.1746 | -0.07 | -0.17 | 42.25 | 42.25 | 42.15 | 400 |
| 1730327400 | 42.2476 | -0.03 | -0.08 | 42.32 | 42.3614 | 42.2476 | 637 |
| 1730241000 | 42.2801 | -0.01 | -0.02 | 42.18 | 42.2801 | 42.18 | 1349 |
| 1730154600 | 42.2904 | 0.11 | 0.26 | 42.34 | 42.34 | 42.285 | 130 |
| 1729895400 | 42.18 | -0.05 | -0.12 | 42.3 | 42.3 | 42.18 | 385 |
| 1729809000 | 42.23 | 0.06 | 0.15 | 42.24 | 42.24 | 42.19 | 394 |
| 1729722600 | 42.1652 | -0.14 | -0.33 | 42.22 | 42.22 | 42.1652 | 573 |
| 1729636200 | 42.3061 | -0.08 | -0.18 | 42.29 | 42.3061 | 42.2762 | 374 |
| 1729549800 | 42.3814 | -0.12 | -0.27 | 42.47 | 42.47 | 42.38 | 552 |
| 1729290600 | 42.4969 | 0.07 | 0.17 | 42.42 | 42.4969 | 42.42 | 275 |
| 1729204200 | 42.425 | -0.07 | -0.17 | 42.5 | 42.5 | 42.36 | 496 |
| 1729117800 | 42.497 | 0.1 | 0.24 | 42.4 | 42.497 | 42.4 | 1263 |
| 1729031400 | 42.3954 | 0.01 | 0.03 | 42.38 | 42.3954 | 42.38 | 20 |
| 1728945000 | 42.3824 | 0.05 | 0.13 | 42.35 | 42.3824 | 42.35 | 131 |
| 1728685800 | 42.3278 | 0.03 | 0.07 | 42.26 | 42.355 | 42.26 | 2680 |
| 1728599400 | 42.3 | 0.04 | 0.10 | 42.26 | 42.3 | 42.26 | 259 |
| 1728513000 | 42.2565 | -0.04 | -0.08 | 42.26 | 42.26 | 42.256 | 808 |
| 1728426600 | 42.2921 | 0.06 | 0.14 | 42.23 | 42.2921 | 42.215 | 277 |
| 1728340200 | 42.233 | -0.15 | -0.36 | 42.31 | 42.31 | 42.233 | 455 |
| 1728081000 | 42.3842 | -0.02 | -0.04 | 42.39 | 42.39 | 42.3842 | 230 |
| 1727994600 | 42.4004 | -0.06 | -0.13 | 42.39 | 42.43 | 42.39 | 154 |
| 1727908200 | 42.4559 | 0.1 | 0.23 | 42.42 | 42.46 | 42.3612 | 1175 |
| 1727821800 | 42.3598 | -0.35 | -0.81 | 42.38 | 42.4 | 42.3598 | 149 |
| 1727735400 | 42.7053 | 0.02 | 0.05 | 42.68 | 42.7053 | 42.68 | 18 |
| 1727476200 | 42.684 | 0.15 | 0.35 | 42.63 | 42.684 | 42.63 | 52 |
| 1727389800 | 42.5361 | 0.05 | 0.12 | 42.57 | 42.57 | 42.52 | 653 |
| 1727303400 | 42.4838 | -0.04 | -0.09 | 42.49 | 42.49 | 42.4838 | 33 |
| 1727217000 | 42.5212 | -0 | -0.01 | 42.52 | 42.5212 | 42.52 | 159 |
| 1727130600 | 42.5255 | 0.02 | 0.04 | 42.53 | 42.5899 | 42.5255 | 1325 |
| 1726871400 | 42.5088 | 0.03 | 0.08 | 42.46 | 42.5088 | 42.43 | 613 |
| 1726785000 | 42.4739 | 0.15 | 0.36 | 42.6 | 42.63 | 42.45 | 7115 |
| 1726698600 | 42.3222 | 0.03 | 0.06 | 42.3 | 42.3222 | 42.3 | 30 |
| 1726612200 | 42.2956 | 0.03 | 0.07 | 42.29 | 42.2956 | 42.25 | 508 |
| 1726525800 | 42.2656 | 0.22 | 0.53 | 42.13 | 42.2656 | 42.13 | 155 |
| 1726266600 | 42.0444 | 0.09 | 0.23 | 41.99 | 42.0444 | 41.99 | 3 |
| 1726180200 | 41.95 | 0.08 | 0.18 | 41.86 | 41.965 | 41.86 | 536 |
| 1726093800 | 41.8743 | 0.08 | 0.20 | 41.78 | 41.8743 | 41.71 | 110 |
| 1726007400 | 41.79 | -0.08 | -0.20 | 41.94 | 41.95 | 41.79 | 421 |
| 1725921000 | 41.8722 | 0.09 | 0.22 | 41.85 | 41.8999 | 41.85 | 280 |
| 1725661800 | 41.7812 | -0.03 | -0.08 | 41.73 | 41.7812 | 41.73 | 111 |
| 1725575400 | 41.8158 | 0.17 | 0.41 | 41.69 | 41.8158 | 41.6809 | 470 |
| 1725489000 | 41.6431 | 0.22 | 0.54 | 41.6 | 41.6431 | 41.6 | 102 |
| 1725402600 | 41.4193 | -0.44 | -1.05 | 41.4193 | 41.4193 | 41.4193 | 5 |
| 1725057000 | 41.86 | 0.02 | 0.05 | 41.93 | 41.93 | 41.86 | 202 |
| 1724970600 | 41.8383 | 0.03 | 0.07 | 41.87 | 41.87 | 41.8101 | 125 |
| 1724884200 | 41.809 | -0.05 | -0.13 | 41.86 | 41.86 | 41.809 | 102 |
| 1724797800 | 41.8624 | 0.06 | 0.14 | 41.87 | 41.89 | 41.8624 | 1294 |
| 1724711400 | 41.8049 | -0.08 | -0.19 | 41.9 | 41.9 | 41.8049 | 100 |
| 1724452200 | 41.8843 | 0.27 | 0.65 | 41.78 | 41.8843 | 41.78 | 111 |
| 1724365800 | 41.6151 | -0.07 | -0.16 | 41.71 | 41.71 | 41.6151 | 30 |
| 1724279400 | 41.6818 | 0.13 | 0.32 | 41.65 | 41.6818 | 41.62 | 117 |
| 1724193000 | 41.55 | -0.1 | -0.23 | 41.68 | 41.68 | 41.5499 | 311 |
| 1724106600 | 41.6464 | 0.09 | 0.23 | 41.53 | 41.6464 | 41.53 | 810 |
| 1723847400 | 41.5522 | 0.15 | 0.37 | 41.44 | 41.5522 | 41.43 | 737 |
| 1723761000 | 41.3988 | 0.05 | 0.12 | 41.32 | 41.3988 | 41.32 | 856 |
| 1723674600 | 41.3509 | 0.11 | 0.27 | 41.22 | 41.3509 | 41.22 | 117 |
| 1723588200 | 41.239 | 0.22 | 0.53 | 41.15 | 41.26 | 41.15 | 199 |
| 1723501800 | 41.0203 | 0.06 | 0.14 | 41.07 | 41.07 | 40.985 | 3920 |
| 1723242600 | 40.962 | -0.01 | -0.02 | 41.05 | 41.05 | 40.93 | 283 |
| 1723156200 | 40.97 | 0.15 | 0.38 | 40.96 | 40.98 | 40.94 | 424 |
| 1723069800 | 40.8154 | 0.09 | 0.21 | 41.01 | 41.01 | 40.8 | 347 |
| 1722983400 | 40.7303 | 0.26 | 0.64 | 40.66 | 40.75 | 40.65 | 699 |
| 1722897000 | 40.47 | -0.42 | -1.03 | 40.47 | 40.48 | 40.44 | 648 |
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
