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 | 0.72 | 1.76254589963 | 40.85 | 41.79 | 40.73 | 412095 | 41.09028247 | SP |
| 4 | 0.93 | 2.28838582677 | 40.64 | 41.79 | 40.13 | 522286 | 40.87949113 | SP |
| 12 | -1.65 | -3.81767700139 | 43.22 | 43.595 | 39.77 | 551335 | 41.19328802 | SP |
| 26 | -1.14 | -2.66916413018 | 42.71 | 45.095 | 39.77 | 549391 | 42.66414326 | SP |
| 52 | -0.82 | -1.93441849493 | 42.39 | 45.095 | 36.21 | 523565 | 41.3113876 | SP |
| 156 | 2.35 | 5.9918408975 | 39.22 | 51.12 | 35.78 | 513529 | 42.31536207 | SP |
| 260 | 7.51 | 22.0493247211 | 34.06 | 51.12 | 20.06 | 494528 | 37.52857837 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 41.57 | 0.31 | 0.75 | 41.64 | 41.79 | 41.51 | 332467 |
| 1720823400 | 41.26 | 0.24 | 0.59 | 41.09 | 41.39 | 41.09 | 231811 |
| 1720737000 | 41.02 | 0.08 | 0.20 | 41 | 41.06 | 40.92 | 435579 |
| 1720650600 | 40.94 | 0.03 | 0.07 | 40.87 | 40.99 | 40.825 | 730860 |
| 1720564200 | 40.91 | 0.3 | 0.74 | 40.85 | 40.98 | 40.73 | 320068 |
| 1720477800 | 40.61 | 0.22 | 0.54 | 40.56 | 40.795 | 40.51 | 516577 |
| 1720218600 | 40.39 | 0.05 | 0.12 | 40.34 | 40.43 | 40.3 | 206832 |
| 1720040640 | 40.34 | 0.03 | 0.07 | 40.13 | 40.37 | 40.13 | 219948 |
| 1719959400 | 40.31 | -0.13 | -0.32 | 40.18 | 40.38 | 40.17 | 358988 |
| 1719873000 | 40.44 | -0.18 | -0.44 | 40.49 | 40.52 | 40.355 | 236984 |
| 1719613800 | 40.62 | -0.12 | -0.29 | 40.83 | 40.8776 | 40.57 | 213852 |
| 1719527400 | 40.74 | 0.41 | 1.02 | 40.75 | 40.795 | 40.61 | 257168 |
| 1719441000 | 40.33 | -0.19 | -0.47 | 40.39 | 40.415 | 40.26 | 304716 |
| 1719354600 | 40.52 | -0.23 | -0.56 | 40.68 | 40.765 | 40.39 | 1159472 |
| 1719268200 | 40.75 | -0.25 | -0.61 | 40.57 | 40.91 | 40.57 | 408391 |
| 1719009000 | 41 | -0.03 | -0.07 | 41.1 | 41.27 | 40.94 | 374532 |
| 1718922600 | 41.03 | -0.22 | -0.53 | 41.15 | 41.24 | 40.955 | 758271 |
| 1718749800 | 41.25 | 0.65 | 1.60 | 40.64 | 41.36 | 40.64 | 2016501 |
| 1718663400 | 40.6 | 0.4 | 1.00 | 40.33 | 40.66 | 40.17 | 617754 |
| 1718404200 | 40.2 | 0.09 | 0.22 | 40.09 | 40.345 | 39.95 | 522301 |
| 1718317800 | 40.11 | -0.23 | -0.57 | 40.03 | 40.16 | 39.86 | 712066 |
| 1718231400 | 40.34 | -0.47 | -1.15 | 40.42 | 40.54 | 40.295 | 526028 |
| 1718145000 | 40.81 | -0.72 | -1.73 | 40.75 | 40.81 | 40.61 | 627702 |
| 1718058600 | 41.53 | 1.22 | 3.03 | 41.52 | 41.65 | 41.39 | 1135757 |
| 1717799400 | 40.31 | -0.21 | -0.52 | 40.51 | 40.615 | 40.28 | 932756 |
| 1717713000 | 40.52 | -0.03 | -0.07 | 40.45 | 40.535 | 40.36 | 279849 |
| 1717626600 | 40.55 | 0.16 | 0.40 | 40.36 | 40.59 | 40.26 | 637707 |
| 1717540200 | 40.39 | -0.42 | -1.03 | 40.58 | 40.58 | 40.28 | 585185 |
| 1717453800 | 40.81 | 0.7 | 1.75 | 41.18 | 41.34 | 40.645 | 1686092 |
| 1717194600 | 40.11 | 0.13 | 0.33 | 40.12 | 40.16 | 39.77 | 751908 |
| 1717108200 | 39.98 | -0.37 | -0.92 | 40.03 | 40.15 | 39.96 | 863730 |
| 1717021800 | 40.35 | 0.07 | 0.17 | 40.61 | 40.74 | 40.33 | 2937803 |
| 1716935400 | 40.28 | -0.98 | -2.38 | 40.43 | 40.47 | 40.16 | 637151 |
| 1716589800 | 41.26 | 0.02 | 0.05 | 41.25 | 41.35 | 41.19 | 376590 |
| 1716503400 | 41.24 | -0.84 | -2.00 | 41.6 | 41.75 | 41.11 | 522583 |
| 1716417000 | 42.08 | -0.02 | -0.05 | 42.08 | 42.26 | 42.02 | 530448 |
| 1716330600 | 42.1 | 0.07 | 0.17 | 42.12 | 42.16 | 42.06 | 287676 |
| 1716244200 | 42.03 | -0.52 | -1.22 | 41.99 | 42.08 | 41.97 | 298776 |
| 1715985000 | 42.55 | 0.19 | 0.45 | 42.32 | 42.56 | 42.32 | 237965 |
| 1715898600 | 42.36 | -0.01 | -0.02 | 42.42 | 42.46 | 42.3308 | 351488 |
| 1715812200 | 42.37 | 0.07 | 0.17 | 42.23 | 42.385 | 42.095 | 372948 |
| 1715725800 | 42.3 | -0.49 | -1.15 | 42.27 | 42.34 | 42.18 | 445830 |
| 1715639400 | 42.79 | -0.09 | -0.21 | 42.88 | 42.91 | 42.77 | 448603 |
| 1715380200 | 42.88 | -0.02 | -0.05 | 43.11 | 43.11 | 42.825 | 202652 |
| 1715293800 | 42.9 | -0.55 | -1.27 | 42.84 | 42.965 | 42.77 | 343376 |
| 1715207400 | 43.45 | 0.22 | 0.51 | 43.28 | 43.45 | 43.28 | 409497 |
| 1715121000 | 43.23 | -0.13 | -0.30 | 43.1 | 43.28 | 43.1 | 259344 |
| 1715034600 | 43.36 | -0.19 | -0.44 | 43.28 | 43.415 | 43.27 | 184636 |
| 1714775400 | 43.55 | 0.31 | 0.72 | 43.4 | 43.595 | 43.4 | 373752 |
| 1714689000 | 43.24 | 0.27 | 0.63 | 43.11 | 43.285 | 42.925 | 446280 |
| 1714602600 | 42.97 | -0.05 | -0.12 | 43.05 | 43.24 | 42.94 | 248059 |
| 1714516200 | 43.02 | -0.24 | -0.55 | 43.18 | 43.18 | 42.96 | 316172 |
| 1714429800 | 43.26 | 0.5 | 1.17 | 43.19 | 43.36 | 43.155 | 511131 |
| 1714170600 | 42.76 | 0.26 | 0.61 | 42.58 | 42.775 | 42.555 | 142501 |
| 1714084200 | 42.5 | -0.19 | -0.45 | 42.46 | 42.51 | 42.27 | 372541 |
| 1713997800 | 42.69 | -0.65 | -1.50 | 42.89 | 42.89 | 42.585 | 387066 |
| 1713911400 | 43.34 | -0.04 | -0.09 | 43.22 | 43.36 | 43.09 | 392808 |
| 1713825000 | 43.38 | 0.17 | 0.39 | 43.16 | 43.48 | 43.14 | 444275 |
| 1713565800 | 43.21 | -0.22 | -0.51 | 43.22 | 43.365 | 43.11 | 536520 |
| 1713479400 | 43.43 | 0.33 | 0.77 | 43.51 | 43.595 | 43.34 | 364495 |
| 1713393000 | 43.1 | -0.43 | -0.99 | 43.47 | 43.49 | 43.085 | 317152 |
| 1713306600 | 43.53 | -0.56 | -1.27 | 43.44 | 43.645 | 43.425 | 614992 |
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
