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 | 0.29 | 0.718889439762 | 40.34 | 41.74 | 39.9 | 318177 | 40.53445116 | SP |
| 4 | -3.8 | -8.55277965339 | 44.43 | 44.54 | 39.9 | 310900 | 41.86183846 | SP |
| 12 | -1.63 | -3.85707524846 | 42.26 | 47.04 | 39.9 | 309424 | 43.60073897 | SP |
| 26 | 0.99 | 2.49747729566 | 39.64 | 49.115 | 34.65 | 324352 | 41.48971868 | SP |
| 52 | -7.08 | -14.8396562565 | 47.71 | 49.115 | 34.65 | 388342 | 42.73854968 | SP |
| 156 | -39.2165 | -49.1148641456 | 79.8465 | 85.22 | 34.65 | 495874 | 60.18285782 | SP |
| 260 | 13.02 | 47.1568272365 | 27.61 | 97.13 | 17.83 | 591146 | 62.76025199 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 40.63 | -0.45 | -1.10 | 40.71 | 41 | 40.45 | 288302 |
| 1736292600 | 41.08 | 0.13 | 0.32 | 41.28 | 41.74 | 40.89 | 218460 |
| 1736206200 | 40.95 | 0.27 | 0.66 | 41.18 | 41.59 | 40.95 | 261347 |
| 1735947000 | 40.68 | 0.56 | 1.40 | 39.92 | 40.69 | 39.92 | 185788 |
| 1735860600 | 40.12 | -0.66 | -1.62 | 40.34 | 40.57 | 39.9 | 664564 |
| 1735687800 | 40.78 | -0.76 | -1.83 | 41.1 | 41.39 | 40.69 | 261242 |
| 1735601400 | 41.54 | -0.43 | -1.02 | 41.5 | 41.72 | 41.34 | 324211 |
| 1735342200 | 41.97 | -0.38 | -0.90 | 42.05 | 42.3505 | 41.8301 | 245520 |
| 1735255800 | 42.35 | -0.39 | -0.91 | 42.1 | 42.49 | 42.0979 | 245537 |
| 1735077840 | 42.74 | 0.59 | 1.40 | 42.2 | 42.76 | 42.12 | 208037 |
| 1734996600 | 42.15 | -0.01 | -0.02 | 41.86 | 42.2 | 41.75 | 279448 |
| 1734737400 | 42.16 | 0.26 | 0.62 | 41.67 | 42.6813 | 41.53 | 350917 |
| 1734651000 | 41.9 | -0.07 | -0.17 | 42.06 | 42.57 | 41.82 | 641681 |
| 1734564600 | 41.97 | -1.48 | -3.41 | 43.15 | 43.5 | 41.75 | 496463 |
| 1734478200 | 43.45 | -0.08 | -0.18 | 43.16 | 43.55 | 43.16 | 301102 |
| 1734391800 | 43.53 | -0.23 | -0.53 | 43.23 | 43.67 | 43.08 | 237108 |
| 1734132600 | 43.76 | -0.65 | -1.46 | 43.85 | 43.97 | 43.55 | 157471 |
| 1734046200 | 44.41 | 0.13 | 0.29 | 44.3 | 44.54 | 44.25 | 304814 |
| 1733959800 | 44.28 | 0.24 | 0.54 | 44.05 | 44.28 | 43.7502 | 219977 |
| 1733873400 | 44.04 | -1.8 | -3.93 | 44.43 | 44.64 | 43.97 | 217621 |
| 1733787000 | 45.84 | 1.66 | 3.76 | 45.1 | 46.6358 | 45.0801 | 572872 |
| 1733527800 | 44.18 | 0.84 | 1.94 | 43.79 | 44.2586 | 43.68 | 297479 |
| 1733441400 | 43.34 | -0.01 | -0.02 | 43.18 | 43.6939 | 43.18 | 223172 |
| 1733355000 | 43.35 | -1.02 | -2.30 | 43.88 | 44 | 43.07 | 494261 |
| 1733268600 | 44.37 | -0.79 | -1.75 | 44.68 | 44.7 | 43.91 | 240117 |
| 1733182200 | 45.16 | 0.46 | 1.03 | 44.56 | 45.28 | 44.31 | 254449 |
| 1732917840 | 44.7 | 0.05 | 0.11 | 44.41 | 44.74 | 44.12 | 115538 |
| 1732750200 | 44.65 | 0.72 | 1.64 | 44.5 | 44.97 | 44.4101 | 228531 |
| 1732663800 | 43.93 | -1.56 | -3.43 | 44.59 | 44.59 | 43.87 | 688326 |
| 1732577400 | 45.49 | 0.52 | 1.16 | 45.59 | 45.78 | 45.33 | 462929 |
| 1732318200 | 44.97 | -0.6 | -1.32 | 44.58 | 45.16 | 44.44 | 788940 |
| 1732231800 | 45.57 | 0.29 | 0.64 | 45.3 | 45.66 | 45.1002 | 178882 |
| 1732145400 | 45.28 | 0.07 | 0.15 | 45.06 | 45.39 | 44.9501 | 338264 |
| 1732059000 | 45.21 | 0.9 | 2.03 | 44.91 | 45.32 | 44.77 | 311681 |
| 1731972600 | 44.31 | 0.45 | 1.03 | 43.97 | 44.46 | 43.9051 | 238811 |
| 1731713400 | 43.86 | -0.87 | -1.95 | 43.66 | 43.9 | 43.4675 | 302170 |
| 1731627000 | 44.73 | -1.65 | -3.56 | 45.61 | 45.87 | 44.67 | 243733 |
| 1731540600 | 46.38 | 0.51 | 1.11 | 46.69 | 46.98 | 46.2 | 273725 |
| 1731454200 | 45.87 | -1.13 | -2.40 | 46.57 | 46.67 | 45.77 | 231821 |
| 1731367800 | 47 | 2.62 | 5.90 | 46.35 | 47.04 | 46.35 | 531419 |
| 1731108600 | 44.38 | -0.96 | -2.12 | 44.26 | 44.82 | 43.95 | 266966 |
| 1731022200 | 45.34 | 1.48 | 3.37 | 44.6 | 45.57 | 44.59 | 454647 |
| 1730935800 | 43.86 | -1.36 | -3.01 | 43.55 | 43.96 | 43.2751 | 542205 |
| 1730849400 | 45.22 | 1.14 | 2.59 | 44.99 | 45.27 | 44.94 | 353926 |
| 1730763000 | 44.08 | 0.4 | 0.92 | 43.92 | 44.58 | 43.92 | 196839 |
| 1730500200 | 43.68 | 0.32 | 0.74 | 43.7 | 43.91 | 43.43 | 220542 |
| 1730413800 | 43.36 | 0.03 | 0.07 | 43.31 | 43.42 | 42.98 | 142080 |
| 1730327400 | 43.33 | -0.41 | -0.94 | 43.37 | 43.68 | 43.21 | 235923 |
| 1730241000 | 43.74 | -0.76 | -1.71 | 44.15 | 44.3 | 43.73 | 200022 |
| 1730154600 | 44.5 | 0.79 | 1.81 | 43.98 | 44.7827 | 43.9598 | 205560 |
| 1729895400 | 43.71 | 0.83 | 1.94 | 43.86 | 44.18 | 43.64 | 289663 |
| 1729809000 | 42.88 | 0.37 | 0.87 | 42.79 | 42.88 | 42.3783 | 215742 |
| 1729722600 | 42.51 | -0.54 | -1.25 | 42.93 | 43.0352 | 42.2851 | 161614 |
| 1729636200 | 43.05 | 0.67 | 1.58 | 42.46 | 43.1299 | 42.1649 | 299378 |
| 1729549800 | 42.38 | -0.48 | -1.12 | 42.6 | 42.795 | 42.151 | 168075 |
| 1729290600 | 42.86 | 1.1 | 2.63 | 43.04 | 43.35 | 42.84 | 414180 |
| 1729204200 | 41.76 | -1.05 | -2.45 | 42.26 | 42.2834 | 41.6 | 389318 |
| 1729117800 | 42.81 | 0.31 | 0.73 | 42.66 | 42.9899 | 42.5975 | 262069 |
| 1729031400 | 42.5 | -1.53 | -3.47 | 43.38 | 43.6 | 42.42 | 507261 |
| 1728945000 | 44.03 | -0.87 | -1.94 | 44.13 | 44.7 | 43.6478 | 237769 |
| 1728685800 | 44.9 | -0.84 | -1.84 | 44.28 | 45.13 | 44.0001 | 286223 |
| 1728599400 | 45.74 | 0.01 | 0.02 | 45.42 | 45.935 | 45.15 | 175338 |
| 1728513000 | 45.73 | -1.18 | -2.52 | 45.37 | 46.075 | 45.14 | 369051 |
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
