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 | 0.5114 | 1.30525778458 | 39.18 | 40.407 | 39.0731 | 912 | 40.28262947 | SP |
| 4 | 0.4114 | 1.04735234216 | 39.28 | 40.407 | 38.84 | 909 | 39.61156287 | SP |
| 12 | 2.8814 | 7.82776419451 | 36.81 | 40.407 | 35.46 | 986 | 38.05207175 | SP |
| 26 | -0.2543 | -0.636614203782 | 39.9457 | 40.78 | 35.46 | 823 | 38.44324231 | SP |
| 52 | 3.55 | 9.82253039451 | 36.1414 | 40.78 | 34.39 | 1012 | 37.28951891 | SP |
| 156 | 3.3614 | 9.25240847784 | 36.33 | 40.78 | 28.7 | 2195 | 33.41268051 | SP |
| 260 | 0.6472 | 1.65760855646 | 39.0442 | 40.78 | 28.7 | 2230 | 33.75783659 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 39.6914 | -0.6 | -1.48 | 39.66 | 39.7509 | 39.66 | 207 |
| 1742423400 | 40.2883 | 0.01 | 0.02 | 40.2805 | 40.2883 | 40.045 | 568 |
| 1742337000 | 40.2805 | -0.13 | -0.31 | 40.29 | 40.29 | 40.1 | 242 |
| 1742250600 | 40.407 | 0.43 | 1.07 | 39.86 | 40.407 | 39.86 | 2970 |
| 1741991400 | 39.98 | 0.91 | 2.32 | 39.62 | 39.98 | 39.62 | 630 |
| 1741905000 | 39.0731 | -0.23 | -0.60 | 39.18 | 39.26 | 39.0731 | 150 |
| 1741818600 | 39.3078 | 0.33 | 0.84 | 39.38 | 39.38 | 39.14 | 2038 |
| 1741732200 | 38.98 | -0.22 | -0.55 | 39.38 | 39.38 | 38.84 | 2331 |
| 1741645800 | 39.197 | -0.99 | -2.46 | 39.63 | 39.63 | 39.12 | 729 |
| 1741390200 | 40.1851 | 0.16 | 0.39 | 39.84 | 40.1851 | 39.83 | 707 |
| 1741303800 | 40.0298 | -0.36 | -0.88 | 39.99 | 40.0298 | 39.99 | 205 |
| 1741217400 | 40.3861 | 0.77 | 1.95 | 39.85 | 40.3861 | 39.85 | 719 |
| 1741131000 | 39.6147 | -0.01 | -0.02 | 39.6223 | 39.6223 | 39.18 | 1049 |
| 1741044600 | 39.6223 | 0.44 | 1.13 | 40.02 | 40.07 | 39.6223 | 462 |
| 1740785400 | 39.1799 | 0.14 | 0.36 | 39.0404 | 39.1799 | 39.04 | 1004 |
| 1740699000 | 39.0404 | -0.47 | -1.20 | 39.5 | 39.51 | 39.0404 | 442 |
| 1740612600 | 39.5135 | 0.11 | 0.28 | 39.71 | 39.71 | 39.5135 | 362 |
| 1740526200 | 39.4014 | 0.34 | 0.88 | 39.0595 | 39.45 | 39.0595 | 1450 |
| 1740439800 | 39.0595 | -0.01 | -0.01 | 39.23 | 39.23 | 39.0595 | 111 |
| 1740180600 | 39.0652 | -0.31 | -0.79 | 39.5 | 39.5 | 39.0101 | 515 |
| 1740094200 | 39.3754 | 0.18 | 0.47 | 39.28 | 39.3754 | 39.28 | 1500 |
| 1740007800 | 39.1912 | -0.15 | -0.37 | 39.3377 | 39.3377 | 39.05 | 1317 |
| 1739921400 | 39.3377 | 0.32 | 0.82 | 39.49 | 39.49 | 39.2801 | 1434 |
| 1739575800 | 39.016 | 0.14 | 0.35 | 38.8789 | 39.08 | 38.8789 | 510 |
| 1739489400 | 38.8789 | 0.46 | 1.21 | 38.46 | 38.8789 | 38.46 | 73 |
| 1739403000 | 38.4157 | 0.11 | 0.29 | 38.3048 | 38.42 | 38.3048 | 266 |
| 1739316600 | 38.3048 | 0.13 | 0.33 | 38.03 | 38.3048 | 38.03 | 38 |
| 1739230200 | 38.1796 | 0.23 | 0.61 | 38.35 | 38.35 | 38.1622 | 229 |
| 1738971000 | 37.9486 | -0.12 | -0.32 | 38.0699 | 38.0699 | 37.9486 | 6906 |
| 1738884600 | 38.0699 | -0.11 | -0.30 | 38.21 | 38.21 | 37.9401 | 775 |
| 1738798200 | 38.1834 | 0.09 | 0.23 | 38.15 | 38.24 | 38.15 | 328 |
| 1738711800 | 38.0948 | 0.25 | 0.67 | 37.8399 | 38.0948 | 37.8399 | 0 |
| 1738625400 | 37.8399 | -0.48 | -1.26 | 37.705 | 37.955 | 37.56 | 921 |
| 1738366200 | 38.3219 | -0.24 | -0.62 | 38.5628 | 38.5628 | 38.32 | 802 |
| 1738279800 | 38.5628 | 0.51 | 1.34 | 38.0534 | 38.5628 | 38.0534 | 538 |
| 1738193400 | 38.0534 | -0.06 | -0.16 | 38.1149 | 38.1149 | 38.0534 | 34 |
| 1738107000 | 38.1149 | 0.06 | 0.15 | 38.0591 | 38.16 | 38.05 | 1028 |
| 1738020600 | 38.0591 | 0.15 | 0.39 | 37.86 | 38.0591 | 37.86 | 519 |
| 1737761400 | 37.912 | 0.36 | 0.97 | 37.8192 | 37.912 | 37.8192 | 5 |
| 1737675000 | 37.5475 | 0 | 0.00 | 37.5475 | 37.5475 | 37.5475 | 0 |
| 1737588600 | 37.5475 | -0 | -0.00 | 37.57 | 37.63 | 37.5475 | 33 |
| 1737502200 | 37.5482 | 0.61 | 1.66 | 37.22 | 37.5482 | 37.22 | 1754 |
| 1737156600 | 36.9347 | 0.31 | 0.84 | 36.88 | 36.9347 | 36.88 | 33 |
| 1737070200 | 36.6258 | 0.3 | 0.83 | 36.3227 | 36.65 | 36.3227 | 559 |
| 1736983800 | 36.3227 | 0.36 | 0.99 | 36.36 | 36.36 | 36.26 | 606 |
| 1736897400 | 35.9661 | 0.19 | 0.54 | 35.7727 | 35.9661 | 35.7727 | 1308 |
| 1736811000 | 35.7727 | 0.07 | 0.20 | 35.46 | 35.7727 | 35.46 | 1403 |
| 1736551800 | 35.7 | -0.59 | -1.62 | 35.86 | 35.93 | 35.69 | 1482 |
| 1736379000 | 36.2894 | -0.06 | -0.16 | 36.27 | 36.2894 | 36.2 | 554 |
| 1736292600 | 36.3461 | -0.11 | -0.30 | 36.4551 | 36.5 | 36.29 | 991 |
| 1736206200 | 36.4551 | 0.19 | 0.54 | 36.44 | 36.4801 | 36.44 | 655 |
| 1735947000 | 36.2604 | 0.17 | 0.48 | 36.22 | 36.2604 | 36.21 | 1264 |
| 1735860600 | 36.0885 | -0.15 | -0.43 | 36.32 | 36.32 | 36 | 998 |
| 1735687800 | 36.2433 | -0.03 | -0.10 | 36.49 | 36.49 | 36.17 | 406 |
| 1735601400 | 36.2778 | -0.28 | -0.78 | 36.35 | 36.35 | 36.13 | 815 |
| 1735342200 | 36.5616 | -0.2 | -0.56 | 36.57 | 36.585 | 36.5299 | 1074 |
| 1735255800 | 36.7661 | 0.04 | 0.10 | 36.81 | 36.81 | 36.71 | 6362 |
| 1735077840 | 36.7302 | 0.19 | 0.51 | 36.62 | 36.7302 | 36.61 | 7570 |
| 1734996600 | 36.545 | -1.91 | -4.97 | 36.43 | 36.545 | 36.26 | 709 |
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
