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 | -0.92 | -2.16572504708 | 42.48 | 42.82 | 41.42 | 52435 | 42.4286186 | SP |
| 4 | 0.96 | 2.3645320197 | 40.6 | 42.82 | 40.4112 | 43523 | 41.76378233 | SP |
| 12 | 1.58 | 3.95197598799 | 39.98 | 42.82 | 39.7355 | 47916 | 41.2334544 | SP |
| 26 | 4.66 | 12.6287262873 | 36.9 | 42.82 | 36.77 | 58391 | 40.25799825 | SP |
| 52 | 7.97 | 23.7272997916 | 33.59 | 42.82 | 31.73 | 37211 | 39.04218641 | SP |
| 156 | 8.22 | 24.6550689862 | 33.34 | 42.82 | 26.68 | 16163 | 37.64758088 | SP |
| 260 | 15.02 | 56.5938206481 | 26.54 | 42.82 | 19.72 | 28320 | 32.66610517 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 41.7 | -0.64 | -1.51 | 42.28 | 42.28 | 41.46 | 49108 |
| 1721255400 | 42.34 | -0.46 | -1.07 | 42.44 | 42.485 | 42.14 | 23340 |
| 1721169000 | 42.8 | 0.3 | 0.71 | 42.57 | 42.805 | 42.5 | 41600 |
| 1721082600 | 42.5 | -0.12 | -0.28 | 42.82 | 42.82 | 42.32 | 50984 |
| 1720823400 | 42.62 | 0.29 | 0.69 | 42.48 | 42.7659 | 42.39 | 97748 |
| 1720737000 | 42.33 | -0.25 | -0.59 | 42.53 | 42.6 | 42.2011 | 21216 |
| 1720650600 | 42.58 | 0.66 | 1.57 | 42.35 | 42.58 | 42.26 | 32205 |
| 1720564200 | 41.92 | -0.2 | -0.47 | 42.1 | 42.1 | 41.78 | 29589 |
| 1720477800 | 42.12 | -0.16 | -0.38 | 42.34 | 42.34 | 41.98 | 48073 |
| 1720218600 | 42.28 | 0.41 | 0.98 | 42.48 | 42.48 | 41.96 | 22988 |
| 1720040640 | 41.87 | 0.34 | 0.82 | 42.02 | 42.02 | 41.7537 | 21290 |
| 1719959400 | 41.53 | 0.29 | 0.70 | 41.33 | 41.6799 | 41.25 | 53153 |
| 1719873000 | 41.24 | 0.13 | 0.32 | 41.36 | 41.5 | 41.15 | 49762 |
| 1719613800 | 41.11 | 0 | 0.00 | 41.11 | 41.11 | 41.11 | 0 |
| 1719527400 | 41.11 | 0.21 | 0.51 | 40.99 | 41.2231 | 40.94 | 32933 |
| 1719441000 | 40.9 | -0.33 | -0.80 | 41.02 | 41.06 | 40.8455 | 47973 |
| 1719354600 | 41.23 | 0.55 | 1.35 | 41.07 | 41.23 | 40.93 | 100992 |
| 1719268200 | 40.68 | 0.09 | 0.22 | 40.83 | 40.8463 | 40.57 | 19857 |
| 1719009000 | 40.59 | -0.16 | -0.39 | 40.6 | 40.73 | 40.4112 | 44994 |
| 1718922600 | 40.75 | -0.02 | -0.05 | 40.7 | 40.8736 | 40.64 | 47970 |
| 1718749800 | 40.77 | 0.14 | 0.34 | 40.74 | 40.8499 | 40.68 | 68144 |
| 1718663400 | 40.63 | -0.2 | -0.49 | 40.62 | 40.74 | 40.3501 | 42500 |
| 1718404200 | 40.83 | -0.16 | -0.39 | 40.91 | 40.96 | 40.68 | 85572 |
| 1718317800 | 40.99 | -0.79 | -1.89 | 41.33 | 41.33 | 40.85 | 53049 |
| 1718231400 | 41.78 | 0.49 | 1.19 | 41.95 | 42.0799 | 41.58 | 108416 |
| 1718145000 | 41.29 | -0.46 | -1.10 | 41.54 | 41.54 | 41.15 | 63370 |
| 1718058600 | 41.75 | 0.3 | 0.72 | 41.54 | 41.8594 | 41.5161 | 55782 |
| 1717799400 | 41.45 | -0.36 | -0.86 | 41.67 | 41.72 | 41.45 | 36930 |
| 1717713000 | 41.81 | 0.19 | 0.46 | 41.85 | 41.8799 | 41.71 | 79116 |
| 1717626600 | 41.62 | 0.06 | 0.14 | 41.58 | 41.63 | 41.37 | 32491 |
| 1717540200 | 41.56 | -0.05 | -0.12 | 41.57 | 41.65 | 41.4 | 21023 |
| 1717453800 | 41.61 | 0.24 | 0.58 | 41.61 | 41.774 | 41.4372 | 10793 |
| 1717194600 | 41.37 | 0.45 | 1.10 | 41.39 | 41.43 | 41.0328 | 178787 |
| 1717108200 | 40.9194 | 0.14 | 0.34 | 40.96 | 41.08 | 40.87 | 16270 |
| 1717021800 | 40.78 | -0.76 | -1.83 | 40.94 | 40.99 | 40.78 | 43899 |
| 1716935400 | 41.54 | 0.08 | 0.19 | 41.61 | 41.61 | 41.43 | 17190 |
| 1716589800 | 41.46 | 0.43 | 1.05 | 41.41 | 41.4892 | 41.26 | 32553 |
| 1716503400 | 41.03 | 0.05 | 0.12 | 41.53 | 41.53 | 40.935 | 22663 |
| 1716417000 | 40.98 | -0.53 | -1.28 | 41.17 | 41.182 | 40.9344 | 49112 |
| 1716330600 | 41.51 | 0.04 | 0.10 | 41.38 | 41.51 | 41.3776 | 45681 |
| 1716244200 | 41.47 | 0.26 | 0.63 | 41.44 | 41.555 | 41.41 | 40816 |
| 1715985000 | 41.21 | 0.2 | 0.48 | 41.21 | 41.28 | 41.11 | 63030 |
| 1715898600 | 41.015 | -0.39 | -0.93 | 41.38 | 41.38 | 41.0073 | 26867 |
| 1715812200 | 41.4 | 0.53 | 1.30 | 41.2 | 41.4 | 41.04 | 32606 |
| 1715725800 | 40.87 | 0.23 | 0.57 | 40.69 | 40.87 | 40.69 | 22693 |
| 1715639400 | 40.64 | -0.06 | -0.15 | 40.7 | 40.75 | 40.565 | 43041 |
| 1715380200 | 40.7 | -0.15 | -0.37 | 41 | 41 | 40.7 | 30930 |
| 1715293800 | 40.85 | 0.15 | 0.37 | 40.59 | 40.855 | 40.56 | 34226 |
| 1715207400 | 40.7 | -0.22 | -0.53 | 40.62 | 40.7799 | 40.57 | 30909 |
| 1715121000 | 40.9188 | -0.14 | -0.34 | 41.09 | 41.09 | 40.8701 | 41964 |
| 1715034600 | 41.06 | 0.37 | 0.91 | 40.85 | 41.06 | 40.84 | 79293 |
| 1714775400 | 40.69 | 0.44 | 1.09 | 40.64 | 40.7 | 40.4249 | 33921 |
| 1714689000 | 40.25 | 0.33 | 0.83 | 40.23 | 40.35 | 40.016 | 64289 |
| 1714602600 | 39.92 | -0.01 | -0.03 | 39.94 | 40.44 | 39.7355 | 118015 |
| 1714516200 | 39.93 | -0.45 | -1.11 | 40.39 | 40.405 | 39.93 | 49355 |
| 1714429800 | 40.38 | 0.28 | 0.70 | 40.39 | 40.42 | 40.2055 | 31067 |
| 1714170600 | 40.1 | 0.39 | 0.98 | 39.98 | 40.2099 | 39.97 | 53096 |
| 1714084200 | 39.71 | -0.61 | -1.51 | 39.42 | 39.78 | 39.22 | 24292 |
| 1713997800 | 40.32 | 0.03 | 0.07 | 40.53 | 40.53 | 40.145 | 67943 |
| 1713911400 | 40.29 | 0.39 | 0.98 | 40 | 40.4 | 39.9694 | 115363 |
| 1713825000 | 39.9 | 0.46 | 1.17 | 39.58 | 39.926 | 39.535 | 251087 |
| 1713565800 | 39.44 | -0.26 | -0.65 | 39.62 | 39.69 | 39.3773 | 26047 |
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
