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 | -2.1998 | -5.02811428571 | 43.75 | 43.95 | 41.59 | 2339 | 42.09205966 | SP |
| 4 | -2.6918 | -6.08426382171 | 44.242 | 44.35 | 41.59 | 3536 | 43.52861495 | SP |
| 12 | -0.9362 | -2.20352865858 | 42.4864 | 44.35 | 41.59 | 4975 | 43.65285891 | SP |
| 26 | 1.0702 | 2.64377470356 | 40.48 | 44.35 | 38.39 | 11614 | 40.95402133 | SP |
| 52 | 5.3902 | 14.9065265487 | 36.16 | 44.35 | 35.66 | 9811 | 40.47934652 | SP |
| 156 | 6.3923 | 18.181688895 | 35.1579 | 44.35 | 29.48 | 4635 | 38.55501116 | SP |
| 260 | 16.4752 | 65.7036889332 | 25.075 | 44.35 | 24.72 | 3942 | 37.02167912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1851 |
| 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 | 4953 |
| 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 | 1816 |
| 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 |
| 1731713400 | 42.9972 | -0.42 | -0.98 | 43.4217 | 43.4217 | 42.92 | 1973 |
| 1731627000 | 43.4217 | -0.2 | -0.46 | 43.6229 | 43.65 | 43.4217 | 1742 |
| 1731540600 | 43.6229 | 0.02 | 0.04 | 43.6074 | 43.77 | 43.56 | 1737 |
| 1731454200 | 43.6074 | -0.12 | -0.28 | 43.64 | 43.66 | 43.53 | 1374 |
| 1731367800 | 43.7315 | 0.05 | 0.11 | 43.6838 | 43.81 | 43.6838 | 2352 |
| 1731108600 | 43.6838 | 0.15 | 0.35 | 43.5 | 43.8 | 43.5 | 1729 |
| 1731022200 | 43.5312 | 0.23 | 0.52 | 43.33 | 43.58 | 43.33 | 3183 |
| 1730935800 | 43.3052 | 0.89 | 2.10 | 42.4154 | 43.32 | 42.4154 | 2764 |
| 1730849400 | 42.4154 | 0.39 | 0.93 | 42.0246 | 42.4154 | 42.0246 | 709 |
| 1730763000 | 42.0246 | -0.09 | -0.21 | 42.115 | 42.21 | 42.0246 | 1716 |
| 1730500200 | 42.115 | 0.06 | 0.14 | 42.06 | 42.31 | 42.06 | 1344 |
| 1730413800 | 42.0572 | -0.57 | -1.33 | 42.6229 | 42.6229 | 42.05 | 1619 |
| 1730327400 | 42.6229 | -0.11 | -0.25 | 42.55 | 42.8 | 42.55 | 1419 |
| 1730241000 | 42.7293 | 0.06 | 0.13 | 42.51 | 42.84 | 42.51 | 1499 |
| 1730154600 | 42.6719 | 0.11 | 0.27 | 42.8 | 42.8 | 42.6719 | 3445 |
| 1729895400 | 42.5579 | -0.04 | -0.10 | 42.5988 | 42.73 | 42.5579 | 2125 |
| 1729809000 | 42.5988 | 0.09 | 0.20 | 42.5127 | 42.5988 | 42.45 | 6151 |
| 1729722600 | 42.5127 | -0.33 | -0.78 | 42.8458 | 42.8458 | 42.44 | 1930 |
| 1729636200 | 42.8458 | 0.03 | 0.08 | 42.3 | 42.8458 | 42.3 | 1871 |
| 1729549800 | 42.8111 | -0.09 | -0.21 | 42.902 | 42.902 | 42.79 | 1263 |
| 1729290600 | 42.902 | 0.12 | 0.27 | 42.7852 | 42.96 | 42.7852 | 1596 |
| 1729204200 | 42.7852 | 0 | 0.01 | 42.7815 | 42.895 | 42.7815 | 2864 |
| 1729117800 | 42.7815 | 0.16 | 0.38 | 42.6205 | 42.8399 | 42.61 | 2063 |
| 1729031400 | 42.6205 | -0.28 | -0.65 | 42.8982 | 42.8982 | 42.6205 | 509 |
| 1728945000 | 42.8982 | 0.28 | 0.65 | 42.59 | 42.8982 | 42.59 | 1009 |
| 1728685800 | 42.6191 | 0.2 | 0.48 | 42.4145 | 42.63 | 42.4145 | 1447 |
| 1728599400 | 42.4145 | -0.07 | -0.17 | 42.4864 | 42.4864 | 42.34 | 4399 |
| 1728513000 | 42.4864 | 0.23 | 0.55 | 42.256 | 42.49 | 42.256 | 8085 |
| 1728426600 | 42.256 | 0.33 | 0.79 | 41.9233 | 42.256 | 41.9233 | 4457 |
| 1728340200 | 41.9233 | -0.31 | -0.73 | 42.04 | 42.1319 | 41.9233 | 2025 |
| 1728081000 | 42.2336 | 0.31 | 0.75 | 41.9196 | 42.2336 | 41.9196 | 924 |
| 1727994600 | 41.9196 | -0.08 | -0.18 | 41.9957 | 42 | 41.85 | 6417 |
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
