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 | 0.065 | 0.153846153846 | 42.25 | 42.376 | 41.99 | 1745 | 42.17499415 | SP |
| 4 | 0.115 | 0.272511848341 | 42.2 | 42.52 | 41.99 | 1242 | 42.2800195 | SP |
| 12 | -0.065 | -0.153374233129 | 42.38 | 42.5993 | 41.57 | 1451 | 42.2584513 | SP |
| 26 | 1.095 | 2.65647743814 | 41.22 | 42.7053 | 41.22 | 952 | 42.25598557 | SP |
| 52 | 1.835 | 4.5331027668 | 40.48 | 42.7053 | 39.9 | 709 | 41.76995194 | SP |
| 156 | -2.595 | -5.77822311289 | 44.91 | 45.5767 | 37.18 | 1177 | 40.90643413 | SP |
| 260 | -6.855 | -13.9414276998 | 49.17 | 49.29 | 36.41 | 4062 | 45.39458451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.315 | 0.07 | 0.16 | 42.3115 | 42.376 | 42.31 | 682 |
| 1739489400 | 42.2483 | 0.2 | 0.47 | 42.11 | 42.2483 | 42.1 | 745 |
| 1739403000 | 42.05 | -0.09 | -0.22 | 41.99 | 42.05 | 41.99 | 264 |
| 1739316600 | 42.1438 | -0.05 | -0.12 | 42.16 | 42.179 | 42.14 | 1614 |
| 1739230200 | 42.1954 | 0.06 | 0.15 | 42.22 | 42.22 | 42.14 | 4611 |
| 1738971000 | 42.1311 | -0.12 | -0.28 | 42.25 | 42.25 | 42.1311 | 1599 |
| 1738884600 | 42.25 | -0.07 | -0.15 | 42.4 | 42.4 | 42.25 | 2716 |
| 1738798200 | 42.3151 | 0.14 | 0.34 | 42.23 | 42.3151 | 42.23 | 2345 |
| 1738711800 | 42.172 | 0.11 | 0.26 | 42.14 | 42.172 | 42.14 | 107 |
| 1738625400 | 42.0614 | -0.32 | -0.75 | 41.99 | 42.0699 | 41.99 | 602 |
| 1738366200 | 42.3788 | -0.12 | -0.28 | 42.52 | 42.52 | 42.37 | 591 |
| 1738279800 | 42.496 | 0.07 | 0.16 | 42.5 | 42.5 | 42.496 | 1216 |
| 1738193400 | 42.43 | -0.01 | -0.03 | 42.4305 | 42.46 | 42.43 | 1576 |
| 1738107000 | 42.4442 | -0.02 | -0.04 | 42.42 | 42.4442 | 42.42 | 284 |
| 1738020600 | 42.4611 | -0 | -0.01 | 42.35 | 42.47 | 42.35 | 973 |
| 1737761400 | 42.465 | 0.06 | 0.14 | 42.45 | 42.465 | 42.45 | 85 |
| 1737675000 | 42.405 | 0 | 0.00 | 42.405 | 42.405 | 42.405 | 0 |
| 1737588600 | 42.405 | 0.03 | 0.06 | 42.396 | 42.41 | 42.396 | 1044 |
| 1737502200 | 42.3784 | 0.15 | 0.35 | 42.32 | 42.3784 | 42.32 | 1701 |
| 1737156600 | 42.232 | 0.05 | 0.12 | 42.2 | 42.2337 | 42.2 | 580 |
| 1737070200 | 42.1795 | 0.02 | 0.04 | 42.14 | 42.1795 | 42.14 | 12 |
| 1736983800 | 42.1606 | 0.38 | 0.92 | 42.08 | 42.1606 | 41.9967 | 990 |
| 1736897400 | 41.7772 | 0.05 | 0.13 | 41.8 | 41.8 | 41.7772 | 359 |
| 1736811000 | 41.7229 | 0.01 | 0.02 | 41.67 | 41.7229 | 41.67 | 1281 |
| 1736551800 | 41.7136 | -0.22 | -0.52 | 41.9 | 41.9 | 41.7136 | 272 |
| 1736379000 | 41.932 | 0.04 | 0.10 | 41.86 | 41.932 | 41.86 | 244 |
| 1736292600 | 41.89 | -0.11 | -0.27 | 42.05 | 42.05 | 41.89 | 230 |
| 1736206200 | 42.0048 | 0.05 | 0.13 | 42.07 | 42.07 | 42.0048 | 359 |
| 1735947000 | 41.9512 | 0.1 | 0.23 | 41.93 | 41.9512 | 41.8701 | 791 |
| 1735860600 | 41.8538 | 0.12 | 0.28 | 41.88 | 41.88 | 41.8538 | 170 |
| 1735687800 | 41.7384 | -0.01 | -0.03 | 41.82 | 41.82 | 41.7384 | 418 |
| 1735601400 | 41.7497 | 0.04 | 0.09 | 41.68 | 41.77 | 41.68 | 852 |
| 1735342200 | 41.713 | -0.13 | -0.32 | 41.76 | 41.76 | 41.7001 | 650 |
| 1735255800 | 41.847 | 0.15 | 0.35 | 41.7 | 41.847 | 41.7 | 351 |
| 1735077840 | 41.7014 | 0.11 | 0.26 | 41.62 | 41.7014 | 41.57 | 514 |
| 1734996600 | 41.5947 | -0.36 | -0.87 | 41.725 | 41.725 | 41.58 | 1695 |
| 1734737400 | 41.9582 | 0.24 | 0.58 | 41.79 | 42 | 41.79 | 2081 |
| 1734651000 | 41.7155 | -0.05 | -0.13 | 41.92 | 41.92 | 41.7155 | 138 |
| 1734564600 | 41.7683 | -0.45 | -1.06 | 42.23 | 42.23 | 41.7683 | 468 |
| 1734478200 | 42.2164 | -0.07 | -0.16 | 42.2 | 42.3 | 42.13 | 9414 |
| 1734391800 | 42.2849 | 0.06 | 0.14 | 42.27 | 42.29 | 42.27 | 285 |
| 1734132600 | 42.225 | -0.13 | -0.31 | 42.36 | 42.36 | 42.225 | 119 |
| 1734046200 | 42.3553 | -0.09 | -0.20 | 42.42 | 42.4203 | 42.34 | 408 |
| 1733959800 | 42.4423 | 0.02 | 0.06 | 42.49 | 42.4987 | 42.4423 | 1183 |
| 1733873400 | 42.4186 | 0.02 | 0.04 | 42.42 | 42.42 | 42.3987 | 1433 |
| 1733787000 | 42.4 | -0.06 | -0.14 | 42.46 | 42.46 | 42.4 | 1374 |
| 1733527800 | 42.4615 | 0.07 | 0.16 | 42.45 | 42.51 | 42.45 | 380 |
| 1733441400 | 42.395 | -0.01 | -0.02 | 42.42 | 42.42 | 42.36 | 245 |
| 1733355000 | 42.405 | 0.1 | 0.24 | 42.31 | 42.405 | 42.26 | 1076 |
| 1733268600 | 42.3021 | -0.04 | -0.09 | 42.32 | 42.37 | 42.3 | 6647 |
| 1733182200 | 42.3416 | -0.26 | -0.60 | 42.51 | 42.51 | 42.31 | 337 |
| 1732917840 | 42.5993 | 0.1 | 0.23 | 42.5 | 42.5993 | 42.5 | 1178 |
| 1732750200 | 42.5 | 0.09 | 0.21 | 42.43 | 42.5 | 42.415 | 8319 |
| 1732663800 | 42.41 | -0.05 | -0.12 | 42.43 | 42.43 | 42.3641 | 1441 |
| 1732577400 | 42.46 | 0.16 | 0.37 | 42.41 | 42.4899 | 42.41 | 3916 |
| 1732318200 | 42.3029 | -0.11 | -0.26 | 42.38 | 42.40874 | 42.3 | 6584 |
| 1732231800 | 42.4141 | 0.06 | 0.13 | 42.38 | 42.4141 | 42.38 | 246 |
| 1732145400 | 42.3577 | -0.01 | -0.03 | 42.37 | 42.37 | 42.3577 | 69 |
| 1732059000 | 42.37 | 0.08 | 0.20 | 42.26 | 42.37 | 42.26 | 318 |
| 1731972600 | 42.2856 | 0.02 | 0.06 | 42.23 | 42.3 | 42.23 | 599 |
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
