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 | 0.25 | 0.644994840041 | 38.76 | 39.58 | 38.62 | 87656 | 39.07487797 | SP |
| 4 | -0.69 | -1.73803526448 | 39.7 | 39.73 | 37.44 | 173801 | 38.18410125 | SP |
| 12 | -1 | -2.49937515621 | 40.01 | 43.13 | 37.44 | 179788 | 39.9377443 | SP |
| 26 | 4.69 | 13.6655011655 | 34.32 | 43.13 | 33.3201 | 139536 | 38.71057451 | SP |
| 52 | 8.24 | 26.7793305167 | 30.77 | 43.13 | 29.5 | 151924 | 34.93494157 | SP |
| 156 | 8.57 | 28.1537450723 | 30.44 | 43.13 | 27.0514 | 216139 | 31.98288831 | SP |
| 260 | -4.96 | -11.2804184671 | 43.97 | 43.97 | 24.07 | 188675 | 31.23742275 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 39.07 | 0.02 | 0.05 | 38.89 | 39.14 | 38.62 | 76323 |
| 1736292600 | 39.05 | -0.07 | -0.17 | 39.485 | 39.58 | 38.955 | 69455 |
| 1736206200 | 39.116 | 0.06 | 0.14 | 39.34 | 39.528 | 39.1 | 91636 |
| 1735947000 | 39.06 | 0.52 | 1.35 | 38.78 | 39.08 | 38.7143 | 110807 |
| 1735860600 | 38.54 | 0.46 | 1.21 | 38.44 | 38.6954 | 38.3505 | 96177 |
| 1735687800 | 38.08 | 0.06 | 0.16 | 38.12 | 38.15 | 37.92 | 34753 |
| 1735601400 | 38.02 | -0.09 | -0.24 | 37.93 | 38.2009 | 37.6873 | 80558 |
| 1735342200 | 38.11 | -0.19 | -0.50 | 38.05 | 38.24 | 37.84 | 259924 |
| 1735255800 | 38.3 | 0.12 | 0.31 | 38.12 | 38.34 | 37.9675 | 91941 |
| 1735077840 | 38.18 | 0.16 | 0.42 | 38.01 | 38.18 | 37.715 | 45788 |
| 1734996600 | 38.02 | 0.23 | 0.61 | 37.71 | 38.05 | 37.4606 | 95730 |
| 1734737400 | 37.79 | 0.33 | 0.88 | 37.4534 | 38.1 | 37.4534 | 129330 |
| 1734651000 | 37.46 | -0.08 | -0.21 | 37.95 | 38.07 | 37.46 | 397448 |
| 1734564600 | 37.54 | -1.46 | -3.74 | 38.99 | 39.17 | 37.54 | 801245 |
| 1734478200 | 39 | -0.34 | -0.86 | 39.22 | 39.22 | 38.7101 | 301075 |
| 1734391800 | 39.34 | -0.11 | -0.28 | 39.38 | 39.57 | 39.31 | 103136 |
| 1734132600 | 39.45 | -0.32 | -0.80 | 39.7 | 39.71 | 39.33 | 121309 |
| 1734046200 | 39.77 | -0.57 | -1.41 | 40.1047 | 40.155 | 39.7402 | 268948 |
| 1733959800 | 40.34 | 0.02 | 0.05 | 40.4528 | 40.504 | 40.26 | 117434 |
| 1733873400 | 40.32 | -0.22 | -0.54 | 40.4943 | 40.5299 | 40.28 | 188636 |
| 1733787000 | 40.54 | -0.21 | -0.52 | 41.11 | 41.1996 | 40.429 | 87653 |
| 1733527800 | 40.75 | -0.66 | -1.59 | 41.46 | 41.46 | 40.54 | 246484 |
| 1733441400 | 41.41 | -0.03 | -0.07 | 41.55 | 41.6134 | 41.35 | 274155 |
| 1733355000 | 41.44 | -0.89 | -2.10 | 42.38 | 42.38 | 41.38 | 166113 |
| 1733268600 | 42.33 | 0.26 | 0.62 | 42.1699 | 42.4499 | 42.07 | 95803 |
| 1733182200 | 42.07 | -0.59 | -1.38 | 42.72 | 42.72 | 41.7801 | 299719 |
| 1732917840 | 42.66 | 0.01 | 0.02 | 42.94 | 43.0543 | 42.57 | 42566 |
| 1732750200 | 42.65 | 0.49 | 1.16 | 42.43 | 42.7199 | 42.43 | 83864 |
| 1732663800 | 42.16 | -0.12 | -0.28 | 42.08 | 42.405 | 42 | 129554 |
| 1732577400 | 42.28 | -0.71 | -1.65 | 43.11 | 43.11 | 42.14 | 129327 |
| 1732318200 | 42.99 | 1.24 | 2.97 | 42.09 | 43.13 | 42.08 | 202035 |
| 1732231800 | 41.75 | 0.73 | 1.78 | 41.33 | 41.8416 | 41.31 | 118040 |
| 1732145400 | 41.02 | 0.32 | 0.79 | 40.92 | 41.095 | 40.5901 | 116339 |
| 1732059000 | 40.7 | 0.03 | 0.07 | 40.6099 | 40.874 | 40.2501 | 59042 |
| 1731972600 | 40.67 | 0.43 | 1.07 | 40.57 | 40.9499 | 40.4808 | 177037 |
| 1731713400 | 40.24 | -0.02 | -0.05 | 40.25 | 40.46 | 40.01 | 547333 |
| 1731627000 | 40.26 | -0.32 | -0.79 | 40.7802 | 40.806 | 40.0787 | 354926 |
| 1731540600 | 40.58 | -0.28 | -0.69 | 41.11 | 41.11 | 40.563 | 107039 |
| 1731454200 | 40.86 | -0.22 | -0.54 | 41.03 | 41.06 | 40.6342 | 94825 |
| 1731367800 | 41.08 | -0.61 | -1.46 | 41.81 | 41.81 | 40.9 | 276161 |
| 1731108600 | 41.69 | 0.29 | 0.70 | 41.42 | 41.79 | 41.3801 | 156642 |
| 1731022200 | 41.4 | 0.63 | 1.55 | 41 | 41.5289 | 40.8 | 228536 |
| 1730935800 | 40.77 | 0.35 | 0.87 | 40.6899 | 40.83 | 40.2699 | 113805 |
| 1730849400 | 40.42 | 0.62 | 1.56 | 39.86 | 40.4565 | 39.86 | 186028 |
| 1730763000 | 39.8 | 0.2 | 0.52 | 39.71 | 40.09 | 39.67 | 80725 |
| 1730500200 | 39.595 | -0.14 | -0.34 | 39.88 | 39.99 | 39.52 | 980915 |
| 1730413800 | 39.73 | -0.47 | -1.16 | 40.05 | 40.05 | 39.54 | 131908 |
| 1730327400 | 40.1968 | 0.18 | 0.44 | 39.9399 | 40.2898 | 39.92 | 81834 |
| 1730241000 | 40.02 | 0.07 | 0.18 | 39.9 | 40.0599 | 39.72 | 140150 |
| 1730154600 | 39.95 | 0.13 | 0.33 | 39.83 | 39.96 | 39.71 | 259626 |
| 1729895400 | 39.82 | -0.27 | -0.67 | 40.21 | 40.4499 | 39.82 | 103656 |
| 1729809000 | 40.09 | 0.3 | 0.75 | 40.01 | 40.09 | 39.74 | 78796 |
| 1729722600 | 39.79 | -0.3 | -0.75 | 39.91 | 40 | 39.4989 | 101125 |
| 1729636200 | 40.09 | 0.04 | 0.10 | 40.06 | 40.16 | 39.9325 | 60205 |
| 1729549800 | 40.05 | -0.02 | -0.05 | 40.12 | 40.3599 | 39.91 | 90530 |
| 1729290600 | 40.07 | 0.2 | 0.50 | 40.01 | 40.18 | 39.836 | 84468 |
| 1729204200 | 39.87 | 0.22 | 0.55 | 39.69 | 39.9384 | 39.67 | 51674 |
| 1729117800 | 39.65 | 0.3 | 0.76 | 39.52 | 39.79 | 39.4801 | 110651 |
| 1729031400 | 39.35 | -0.31 | -0.78 | 39.62 | 39.62 | 39.22 | 111667 |
| 1728945000 | 39.66 | 0.16 | 0.41 | 39.47 | 39.96 | 39.3783 | 65080 |
| 1728685800 | 39.5 | 0.65 | 1.67 | 38.92 | 39.535 | 38.92 | 166828 |
| 1728599400 | 38.85 | 0.09 | 0.23 | 38.64 | 38.87 | 38.53 | 205065 |
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
