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 | 0.1283 | 0.299696332633 | 42.81 | 42.99 | 42.4 | 1626 | 42.60617538 | SP |
| 4 | 0.7883 | 1.87022538553 | 42.15 | 43.01 | 41.85 | 4054 | 42.53186156 | SP |
| 12 | -0.4217 | -0.972555350554 | 43.36 | 44.35 | 40.55 | 5814 | 43.41876795 | SP |
| 26 | 2.6322 | 6.53052515624 | 40.3061 | 44.35 | 40.22 | 4284 | 42.80557878 | SP |
| 52 | 5.6822 | 15.2517305891 | 37.2561 | 44.35 | 37.2561 | 9861 | 40.66563578 | SP |
| 156 | 9.7783 | 29.488238842 | 33.16 | 44.35 | 29.48 | 4784 | 38.63970315 | SP |
| 260 | 17.8633 | 71.2394815553 | 25.075 | 44.35 | 24.72 | 3937 | 37.12050792 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.9383 | 0.01 | 0.02 | 42.9281 | 43.03 | 42.88 | 4499 |
| 1739489400 | 42.9281 | 0.35 | 0.82 | 42.5784 | 42.9281 | 42.5784 | 803 |
| 1739403000 | 42.5784 | -0.11 | -0.25 | 42.41 | 42.6024 | 42.41 | 2648 |
| 1739316600 | 42.6859 | 0.02 | 0.05 | 42.44 | 42.6899 | 42.44 | 1326 |
| 1739230200 | 42.6625 | 0.23 | 0.54 | 42.4338 | 42.72 | 42.4338 | 1257 |
| 1738971000 | 42.4338 | -0.38 | -0.88 | 42.81 | 42.81 | 42.4 | 2097 |
| 1738884600 | 42.81 | 0.21 | 0.50 | 42.24 | 42.81 | 42.24 | 2059 |
| 1738798200 | 42.5959 | 0.1 | 0.23 | 42.4975 | 42.62 | 42.3201 | 1869 |
| 1738711800 | 42.4975 | 0.17 | 0.40 | 42.33 | 42.52 | 42.33 | 26857 |
| 1738625400 | 42.33 | -0.17 | -0.40 | 41.85 | 42.46 | 41.85 | 5364 |
| 1738366200 | 42.5016 | -0.23 | -0.53 | 42.73 | 42.95 | 42.5016 | 2763 |
| 1738279800 | 42.73 | 0.22 | 0.53 | 42.52 | 42.79 | 42.52 | 2688 |
| 1738193400 | 42.505 | -0.13 | -0.30 | 42.633 | 42.633 | 42.5 | 1450 |
| 1738107000 | 42.633 | 0.29 | 0.69 | 42.34 | 42.67 | 42.34 | 3398 |
| 1738020600 | 42.34 | -0.52 | -1.22 | 42.8643 | 42.8643 | 42.15 | 7397 |
| 1737761400 | 42.8643 | 0.08 | 0.18 | 42.9496 | 43.01 | 42.8643 | 2267 |
| 1737675000 | 42.7878 | 0 | 0.00 | 42.7878 | 42.7878 | 42.7878 | 0 |
| 1737588600 | 42.7878 | 0.23 | 0.53 | 42.5612 | 42.88 | 42.5612 | 2755 |
| 1737502200 | 42.5612 | 0.27 | 0.63 | 42.35 | 42.61 | 42.35 | 5007 |
| 1737156600 | 42.2948 | 0.37 | 0.88 | 42.15 | 42.36 | 42.15 | 975 |
| 1737070200 | 41.9266 | -0.09 | -0.22 | 41.97 | 42.07 | 41.9266 | 1761 |
| 1736983800 | 42.0211 | 0.64 | 1.56 | 41.38 | 42.09 | 41.38 | 2181 |
| 1736897400 | 41.3766 | 0.02 | 0.05 | 41.356 | 41.45 | 41.32 | 1662 |
| 1736811000 | 41.356 | 0.04 | 0.10 | 40.55 | 41.356 | 40.55 | 2786 |
| 1736551800 | 41.3141 | -0.49 | -1.17 | 41.09 | 41.3141 | 41.09 | 1776 |
| 1736379000 | 41.8052 | 0.02 | 0.06 | 41.7814 | 41.84 | 41.64 | 1996 |
| 1736292600 | 41.7814 | -0.36 | -0.85 | 42.1398 | 42.1398 | 41.7814 | 860 |
| 1736206200 | 42.1398 | 0.17 | 0.42 | 41.9652 | 42.4 | 41.9652 | 2172 |
| 1735947000 | 41.9652 | 0.42 | 1.00 | 41.65 | 42.05 | 41.65 | 1273 |
| 1735860600 | 41.5502 | -0.07 | -0.16 | 41.6154 | 41.85 | 41.34 | 3747 |
| 1735687800 | 41.6154 | -0.2 | -0.49 | 41.8194 | 41.8194 | 41.6154 | 1055 |
| 1735601400 | 41.8194 | -0.32 | -0.77 | 42.1424 | 42.1424 | 41.59 | 5427 |
| 1735342200 | 42.1424 | -1.8 | -4.09 | 42.39 | 42.39 | 41.91 | 1849 |
| 1735255800 | 43.939 | 0.04 | 0.08 | 43.75 | 43.95 | 43.75 | 1023 |
| 1735077840 | 43.9025 | 0.31 | 0.70 | 43.55 | 43.9025 | 43.55 | 431 |
| 1734996600 | 43.5972 | 0.28 | 0.65 | 42.88 | 43.63 | 42.88 | 6119 |
| 1734737400 | 43.3154 | 0.31 | 0.71 | 43.008 | 43.59 | 43.008 | 2801 |
| 1734651000 | 43.008 | -0.1 | -0.23 | 43.35 | 43.35 | 43.008 | 4652 |
| 1734564600 | 43.1085 | -1.04 | -2.36 | 44.11 | 44.18 | 43.05 | 4948 |
| 1734478200 | 44.15 | -0.01 | -0.02 | 43.58 | 44.15 | 43.58 | 2081 |
| 1734391800 | 44.16 | 0.11 | 0.24 | 44.07 | 44.265 | 44.07 | 1120 |
| 1734132600 | 44.0543 | -0.01 | -0.02 | 44.0625 | 44.11 | 44.03 | 2084 |
| 1734046200 | 44.0625 | -0.18 | -0.40 | 44.239 | 44.239 | 44.06 | 4240 |
| 1733959800 | 44.239 | 0.32 | 0.72 | 43.9225 | 44.3099 | 43.9225 | 1537 |
| 1733873400 | 43.9225 | -0.1 | -0.24 | 44.0272 | 44.1 | 43.9 | 16106 |
| 1733787000 | 44.0272 | -0.22 | -0.50 | 44.2478 | 44.2478 | 44.02 | 2619 |
| 1733527800 | 44.2478 | 0.08 | 0.18 | 44.35 | 44.35 | 44.19 | 3946 |
| 1733441400 | 44.1661 | -0.08 | -0.17 | 44.242 | 44.25 | 44.13 | 1601 |
| 1733355000 | 44.242 | 0.2 | 0.46 | 44.05 | 44.242 | 44.05 | 3044 |
| 1733268600 | 44.0406 | 0.02 | 0.05 | 44.0197 | 44.0406 | 43.935 | 1454 |
| 1733182200 | 44.0197 | 0.07 | 0.15 | 43.9539 | 44.02 | 43.93 | 144782 |
| 1732917840 | 43.9539 | 0.24 | 0.54 | 43.7161 | 43.9539 | 43.7161 | 652 |
| 1732750200 | 43.7161 | -0.15 | -0.35 | 43.8683 | 43.8683 | 43.61 | 1678 |
| 1732663800 | 43.8683 | 0.23 | 0.53 | 43.637 | 43.8683 | 43.637 | 1359 |
| 1732577400 | 43.637 | 0.1 | 0.23 | 43.5378 | 43.7389 | 43.5378 | 1795 |
| 1732318200 | 43.5378 | 0.11 | 0.25 | 43.36 | 43.5378 | 43.36 | 2351 |
| 1732231800 | 43.4282 | 0.19 | 0.44 | 43.236 | 43.4757 | 43.236 | 1142 |
| 1732145400 | 43.236 | 0.01 | 0.03 | 43.19 | 43.2655 | 43.0305 | 1597 |
| 1732059000 | 43.2225 | 0.13 | 0.31 | 42.83 | 43.24 | 42.83 | 1590 |
| 1731972600 | 43.0907 | 0.09 | 0.22 | 42.9972 | 43.0907 | 42.9972 | 2647 |
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
