We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1889 | -0.424494382022 | 44.5 | 44.9592 | 44.06 | 18380 | 44.55657393 | SP |
| 4 | 2.3911 | 5.70395992366 | 41.92 | 44.9592 | 41.24 | 18181 | 43.45588855 | SP |
| 12 | 2.5211 | 6.03278296243 | 41.79 | 44.9592 | 38.53 | 19539 | 42.44031264 | SP |
| 26 | 0.6611 | 1.51454753723 | 43.65 | 44.9592 | 38.53 | 21945 | 42.37379133 | SP |
| 52 | 7.6911 | 21.0024576734 | 36.62 | 44.9592 | 33.8609 | 27479 | 41.0729923 | SP |
| 156 | -10.2189 | -18.7399596552 | 54.53 | 59.5635 | 31.5761 | 46128 | 40.12946651 | SP |
| 260 | 12.2711 | 38.2993133583 | 32.04 | 59.5635 | 24.6864 | 37829 | 41.09071076 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 44.3111 | -0.51 | -1.14 | 44.78 | 44.78 | 44.06 | 19485 |
| 1727735400 | 44.82 | 0.02 | 0.05 | 44.65 | 44.83 | 44.4152 | 8653 |
| 1727476200 | 44.7979 | 0.08 | 0.18 | 44.89 | 44.9592 | 44.68 | 16132 |
| 1727389800 | 44.719 | 0.43 | 0.97 | 44.78 | 44.88 | 44.4846 | 26359 |
| 1727303400 | 44.29 | -0.24 | -0.54 | 44.5 | 44.5445 | 44.21 | 21273 |
| 1727217000 | 44.53 | 0.11 | 0.24 | 44.51 | 44.54 | 44.34 | 15104 |
| 1727130600 | 44.4237 | 0.18 | 0.40 | 44.32 | 44.5299 | 44.23 | 7921 |
| 1726871400 | 44.2463 | -0.23 | -0.53 | 44.38 | 44.38 | 44.1 | 11761 |
| 1726785000 | 44.48 | 0.73 | 1.67 | 44.59 | 44.64 | 44.3457 | 28373 |
| 1726698600 | 43.7513 | 0.13 | 0.30 | 43.621 | 44.27 | 43.5697 | 8195 |
| 1726612200 | 43.621 | 0.08 | 0.19 | 43.7 | 43.8846 | 43.511 | 10809 |
| 1726525800 | 43.5364 | 0.3 | 0.70 | 43.29 | 43.57 | 43.21 | 27126 |
| 1726266600 | 43.2339 | 0.57 | 1.35 | 42.965 | 43.4 | 42.965 | 54666 |
| 1726180200 | 42.66 | 0.28 | 0.66 | 42.47 | 42.7499 | 42.34 | 14319 |
| 1726093800 | 42.38 | 0.51 | 1.22 | 41.89 | 42.38 | 41.305 | 15549 |
| 1726007400 | 41.87 | 0.03 | 0.07 | 41.91 | 41.92 | 41.4805 | 20514 |
| 1725921000 | 41.84 | 0.45 | 1.09 | 41.64 | 42.09 | 41.6 | 13353 |
| 1725661800 | 41.39 | -0.34 | -0.81 | 41.95 | 42.14 | 41.24 | 7043 |
| 1725575400 | 41.7294 | -0.23 | -0.55 | 42 | 42 | 41.44 | 24006 |
| 1725489000 | 41.9598 | -0.23 | -0.55 | 41.92 | 42.12 | 41.794 | 12981 |
| 1725402600 | 42.19 | -1.19 | -2.74 | 42.98 | 43.135 | 42 | 10566 |
| 1725057000 | 43.38 | 0.51 | 1.19 | 43.27 | 43.4041 | 42.84 | 15310 |
| 1724970600 | 42.87 | 0.3 | 0.70 | 42.85 | 43.3998 | 42.85 | 10963 |
| 1724884200 | 42.57 | -0.4 | -0.93 | 42.86 | 43.02 | 42.39 | 14051 |
| 1724797800 | 42.97 | -0.13 | -0.30 | 42.81 | 43.06 | 42.68 | 27547 |
| 1724711400 | 43.1 | -0.18 | -0.42 | 43.41 | 43.41 | 43.03 | 19773 |
| 1724452200 | 43.28 | 0.86 | 2.03 | 42.86 | 43.3592 | 42.86 | 15767 |
| 1724365800 | 42.42 | -0.54 | -1.26 | 42.97 | 43.0628 | 42.42 | 33026 |
| 1724279400 | 42.96 | 0.62 | 1.46 | 42.64 | 42.96 | 42.58 | 10703 |
| 1724193000 | 42.34 | -0.29 | -0.68 | 42.65 | 42.65 | 42.25 | 24739 |
| 1724106600 | 42.63 | 0.41 | 0.97 | 42.23 | 42.63 | 42.23 | 18786 |
| 1723847400 | 42.22 | 0.03 | 0.07 | 42.065 | 42.29 | 42.03 | 22229 |
| 1723761000 | 42.19 | 0.75 | 1.81 | 42 | 42.2986 | 42 | 13189 |
| 1723674600 | 41.44 | -0.01 | -0.02 | 41.5 | 41.5986 | 41.2201 | 51130 |
| 1723588200 | 41.45 | 0.83 | 2.04 | 41 | 41.45 | 41 | 10589 |
| 1723501800 | 40.62 | -0.22 | -0.54 | 40.93 | 41.04 | 40.5361 | 8609 |
| 1723242600 | 40.84 | 0.13 | 0.31 | 40.7 | 40.87 | 40.5813 | 7122 |
| 1723156200 | 40.712 | 0.98 | 2.47 | 40.07 | 40.83 | 39.9 | 15823 |
| 1723069800 | 39.73 | -0.13 | -0.33 | 40.45 | 40.7991 | 39.73 | 10399 |
| 1722983400 | 39.86 | 0.43 | 1.09 | 39.79 | 40.2059 | 39.63 | 16399 |
| 1722897000 | 39.43 | -0.98 | -2.41 | 38.53 | 39.99 | 38.53 | 20752 |
| 1722637800 | 40.405 | -1.4 | -3.34 | 40.74 | 40.74 | 39.9 | 26660 |
| 1722551400 | 41.8 | -1.15 | -2.68 | 42.81 | 42.81 | 41.41 | 37200 |
| 1722465000 | 42.95 | 0.68 | 1.61 | 42.77 | 43.3291 | 42.77 | 11249 |
| 1722378600 | 42.27 | 0.07 | 0.17 | 42.3 | 42.4989 | 42.05 | 19380 |
| 1722292200 | 42.2 | -0.02 | -0.05 | 42.39 | 42.39 | 42.1 | 22660 |
| 1722033000 | 42.22 | 0.78 | 1.88 | 42.13 | 42.3688 | 42.1 | 15381 |
| 1721946600 | 41.44 | 0.09 | 0.22 | 41.41 | 42.23 | 41.09 | 22540 |
| 1721860200 | 41.35 | -1.07 | -2.52 | 42.21 | 42.34 | 41.35 | 25790 |
| 1721773800 | 42.42 | 0.04 | 0.08 | 42.39 | 42.67 | 42.39 | 17527 |
| 1721687400 | 42.385 | 0.6 | 1.45 | 42.13 | 42.385 | 41.76 | 37474 |
| 1721428200 | 41.78 | -0.17 | -0.41 | 41.96 | 41.96 | 41.642 | 14367 |
| 1721341800 | 41.95 | -0.56 | -1.32 | 42.73 | 42.94 | 41.79 | 65719 |
| 1721255400 | 42.51 | -1.07 | -2.46 | 43.1 | 43.1 | 42.51 | 13820 |
| 1721169000 | 43.58 | 0.82 | 1.92 | 42.99 | 43.59 | 42.97 | 15151 |
| 1721082600 | 42.76 | 0.2 | 0.47 | 42.71 | 43 | 42.59 | 15778 |
| 1720823400 | 42.56 | 0.52 | 1.24 | 42.36 | 42.85 | 42.354 | 14473 |
| 1720737000 | 42.04 | 0.46 | 1.11 | 42.06 | 42.2997 | 41.875 | 18535 |
| 1720650600 | 41.58 | -0.01 | -0.02 | 41.79 | 41.79 | 41.22 | 18008 |
| 1720564200 | 41.59 | -0.34 | -0.81 | 41.95 | 41.95 | 41.5447 | 14918 |
| 1720477800 | 41.93 | -0.02 | -0.05 | 42.09 | 42.1 | 41.84 | 12885 |
| 1720218600 | 41.95 | 0.08 | 0.19 | 41.88 | 41.9589 | 41.6616 | 27053 |
| 1720040640 | 41.87 | 0.15 | 0.36 | 41.81 | 42.01 | 41.75 | 21796 |
| 1719959400 | 41.72 | 0.24 | 0.58 | 41.41 | 41.72 | 41.41 | 27776 |
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
