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 | -1.97 | -4.6287593985 | 42.56 | 42.66 | 40.585 | 111609 | 42.27994169 | SP |
| 4 | -1.16 | -2.77844311377 | 41.75 | 43.62 | 40.585 | 65256 | 42.48017534 | SP |
| 12 | -1.66 | -3.92899408284 | 42.25 | 43.62 | 40.58 | 72757 | 41.9005207 | SP |
| 26 | -0.11 | -0.27027027027 | 40.7 | 43.62 | 37 | 56711 | 41.72802126 | SP |
| 52 | 4.2 | 11.5416323166 | 36.39 | 43.62 | 35.8938 | 56325 | 40.7911379 | SP |
| 156 | 4.76 | 13.2849567402 | 35.83 | 43.62 | 26.68 | 23885 | 39.13361872 | SP |
| 260 | 12.709 | 45.5830135218 | 27.881 | 43.62 | 19.72 | 31661 | 34.12100478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 40.59 | -0.52 | -1.26 | 40.09 | 40.885 | 39.98 | 220455 |
| 1734651000 | 41.11 | 0.03 | 0.07 | 41.37 | 41.37 | 41 | 48209 |
| 1734564600 | 41.08 | -1.08 | -2.56 | 42.25 | 42.3088 | 41.0639 | 45854 |
| 1734478200 | 42.16 | -0.33 | -0.78 | 42.5 | 42.5 | 42.02 | 55740 |
| 1734391800 | 42.49 | -0.17 | -0.40 | 42.66 | 42.66 | 42.25 | 225978 |
| 1734132600 | 42.66 | 0.11 | 0.26 | 42.56 | 42.66 | 42.14 | 185486 |
| 1734046200 | 42.55 | -0.42 | -0.98 | 42.77 | 42.92 | 42.5149 | 31363 |
| 1733959800 | 42.97 | 0.56 | 1.32 | 42.81 | 43.045 | 42.773 | 117573 |
| 1733873400 | 42.41 | -0.49 | -1.14 | 42.97 | 42.97 | 42.36 | 57685 |
| 1733787000 | 42.9 | -0.3 | -0.69 | 43.41 | 43.41 | 42.9 | 76844 |
| 1733527800 | 43.2 | -0.27 | -0.62 | 43.62 | 43.62 | 43.07 | 50559 |
| 1733441400 | 43.47 | 0.18 | 0.42 | 43.39 | 43.62 | 43.3457 | 28020 |
| 1733355000 | 43.29 | 0.17 | 0.39 | 43.25 | 43.34 | 43.18 | 30744 |
| 1733268600 | 43.12 | 0.3 | 0.70 | 43.11 | 43.27 | 42.9982 | 69330 |
| 1733182200 | 42.82 | 0.37 | 0.88 | 42.68 | 42.9 | 42.5001 | 24390 |
| 1732917840 | 42.4462 | 0.63 | 1.50 | 42.17 | 42.5 | 42.0308 | 31629 |
| 1732750200 | 41.82 | 0.18 | 0.43 | 41.82 | 41.89 | 41.7101 | 34214 |
| 1732663800 | 41.64 | -0.22 | -0.53 | 41.66 | 41.66 | 41.43 | 22867 |
| 1732577400 | 41.86 | -0.06 | -0.14 | 42.04 | 42.1312 | 41.7341 | 83475 |
| 1732318200 | 41.92 | 0.23 | 0.55 | 41.75 | 41.9586 | 41.725 | 38756 |
| 1732231800 | 41.69 | 0.3 | 0.72 | 41.53 | 41.815 | 41.32 | 27465 |
| 1732145400 | 41.39 | -0.19 | -0.46 | 41.37 | 41.46 | 41.14 | 122157 |
| 1732059000 | 41.58 | 0.16 | 0.40 | 41.17 | 41.62 | 41.03 | 45198 |
| 1731972600 | 41.415 | 0.13 | 0.33 | 41.33 | 41.51 | 41.0966 | 28015 |
| 1731713400 | 41.28 | -0.32 | -0.77 | 41.44 | 41.6 | 41.18 | 37394 |
| 1731627000 | 41.6 | 0.25 | 0.60 | 41.8 | 41.833 | 41.53 | 54917 |
| 1731540600 | 41.35 | 0.08 | 0.19 | 41.51 | 41.5389 | 41.28 | 57273 |
| 1731454200 | 41.27 | -0.92 | -2.18 | 41.84 | 41.8999 | 41.25 | 67150 |
| 1731367800 | 42.19 | 0.35 | 0.84 | 42.19 | 42.3291 | 42.166 | 110094 |
| 1731108600 | 41.84 | -0.41 | -0.97 | 42 | 42.0299 | 41.735 | 61147 |
| 1731022200 | 42.25 | 0.59 | 1.42 | 41.99 | 42.25 | 41.99 | 33056 |
| 1730935800 | 41.66 | 0.01 | 0.02 | 41.47 | 41.68 | 41.36 | 35088 |
| 1730849400 | 41.65 | 0.55 | 1.33 | 41.23 | 41.7217 | 41.23 | 19402 |
| 1730763000 | 41.1025 | -0.02 | -0.04 | 41.29 | 41.39 | 41.0611 | 20041 |
| 1730500200 | 41.12 | 0.17 | 0.42 | 41.12 | 41.35 | 41.03 | 91990 |
| 1730413800 | 40.95 | -0.29 | -0.70 | 41.11 | 41.11 | 40.58 | 18468 |
| 1730327400 | 41.24 | -0.16 | -0.39 | 41.15 | 41.4608 | 41.105 | 25056 |
| 1730241000 | 41.4 | -0.06 | -0.14 | 41.43 | 41.49 | 41.27 | 164469 |
| 1730154600 | 41.46 | 0.35 | 0.85 | 41.29 | 41.512 | 41.25 | 157728 |
| 1729895400 | 41.11 | -0.13 | -0.32 | 41.43 | 41.43 | 41.03 | 71081 |
| 1729809000 | 41.24 | 0.1 | 0.24 | 41.36 | 41.575 | 41.08 | 51644 |
| 1729722600 | 41.14 | -0.47 | -1.12 | 41.07 | 41.2348 | 40.9201 | 43627 |
| 1729636200 | 41.6054 | -0.33 | -0.80 | 41.6 | 41.7 | 41.41 | 551027 |
| 1729549800 | 41.94 | -0.46 | -1.08 | 42.2 | 42.2 | 41.7988 | 36065 |
| 1729290600 | 42.4 | 0.19 | 0.45 | 42.46 | 42.55 | 42.2902 | 26535 |
| 1729204200 | 42.21 | 0.1 | 0.24 | 42.37 | 42.41 | 42.17 | 57658 |
| 1729117800 | 42.11 | 0.33 | 0.79 | 42.05 | 42.18 | 42 | 19161 |
| 1729031400 | 41.78 | -0.43 | -1.02 | 42.15 | 42.1524 | 41.78 | 51187 |
| 1728945000 | 42.21 | 0.21 | 0.50 | 41.98 | 42.26 | 41.98 | 101785 |
| 1728685800 | 42 | 0.48 | 1.16 | 41.66 | 42.09 | 41.66 | 216359 |
| 1728599400 | 41.52 | -0.06 | -0.14 | 41.46 | 41.5952 | 41.3445 | 16773 |
| 1728513000 | 41.58 | -0.09 | -0.23 | 41.31 | 41.6536 | 41.31 | 21361 |
| 1728426600 | 41.674 | 0.36 | 0.88 | 41.58 | 41.674 | 41.48 | 14068 |
| 1728340200 | 41.31 | -0.18 | -0.43 | 41.56 | 41.6164 | 41.16 | 58974 |
| 1728081000 | 41.49 | 0.22 | 0.53 | 41.36 | 41.5134 | 41.2415 | 28473 |
| 1727994600 | 41.27 | -0.32 | -0.77 | 41.27 | 41.39 | 41.1201 | 22412 |
| 1727908200 | 41.59 | -0.29 | -0.69 | 41.7 | 41.715 | 41.38 | 119140 |
| 1727821800 | 41.88 | -0.2 | -0.48 | 42.26 | 42.26 | 41.6531 | 102354 |
| 1727735400 | 42.08 | 0.06 | 0.14 | 42.18 | 42.18 | 41.805 | 265299 |
| 1727476200 | 42.02 | -0.63 | -1.48 | 42.25 | 42.35 | 41.935 | 37143 |
| 1727389800 | 42.65 | 0.69 | 1.64 | 42.67 | 42.7999 | 42.4482 | 33739 |
| 1727303400 | 41.96 | -0.43 | -1.00 | 42.35 | 42.35 | 41.96 | 28124 |
| 1727217000 | 42.385 | 0.17 | 0.41 | 42.25 | 42.43575 | 42.1501 | 64325 |
| 1727130600 | 42.21 | -0.44 | -1.03 | 42.17 | 42.37 | 42.1201 | 23789 |
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
