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 | 1.675 | 3.82682202422 | 43.77 | 45.485 | 43.32 | 91785 | 44.25327353 | SP |
| 4 | 2.965 | 6.97975517891 | 42.48 | 45.94 | 42.2 | 116469 | 44.32125518 | SP |
| 12 | 3.265 | 7.74063537221 | 42.18 | 45.94 | 39.56 | 72951 | 43.37488257 | SP |
| 26 | 5.0987 | 12.6373422098 | 40.3463 | 45.94 | 38.39 | 70735 | 41.76726068 | SP |
| 52 | 10.215 | 28.9951745671 | 35.23 | 45.94 | 35.03 | 81626 | 40.19429775 | SP |
| 156 | 0.135 | 0.297947472964 | 45.31 | 45.94 | 31.2954 | 106651 | 37.3728227 | SP |
| 260 | 15.265 | 50.5798542081 | 30.18 | 47.79 | 17.25 | 97454 | 37.18316804 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 45.445 | 0.8 | 1.78 | 44.82 | 45.485 | 44.82 | 92153 |
| 1732231800 | 44.65 | 0.67 | 1.52 | 44.27 | 44.76 | 44.12 | 55160 |
| 1732145400 | 43.98 | 0.14 | 0.32 | 43.88 | 43.98 | 43.5418 | 73382 |
| 1732059000 | 43.84 | 0.06 | 0.14 | 43.34 | 43.855 | 43.32 | 71772 |
| 1731972600 | 43.78 | 0.07 | 0.16 | 43.77 | 44 | 43.6739 | 169472 |
| 1731713400 | 43.71 | -0.58 | -1.31 | 44.31 | 44.31 | 43.66 | 87482 |
| 1731627000 | 44.29 | -0.61 | -1.36 | 44.98 | 44.98 | 44.22 | 102854 |
| 1731540600 | 44.9 | -0.22 | -0.49 | 45.45 | 45.5123 | 44.86 | 178154 |
| 1731454200 | 45.12 | -0.66 | -1.44 | 45.55 | 45.7684 | 45.01 | 82795 |
| 1731367800 | 45.78 | 0.59 | 1.31 | 45.53 | 45.94 | 45.53 | 252803 |
| 1731108600 | 45.19 | 0.16 | 0.36 | 44.98 | 45.2609 | 44.9 | 57199 |
| 1731022200 | 45.03 | -0.12 | -0.27 | 45.1 | 45.29 | 44.91 | 472104 |
| 1730935800 | 45.15 | 1.96 | 4.54 | 44.67 | 45.16 | 44.48 | 99569 |
| 1730849400 | 43.19 | 0.64 | 1.50 | 42.52 | 43.2 | 42.38 | 87007 |
| 1730763000 | 42.55 | 0.22 | 0.52 | 42.285 | 42.81 | 42.285 | 70097 |
| 1730500200 | 42.33 | 0.11 | 0.26 | 42.53 | 42.71 | 42.25 | 151425 |
| 1730413800 | 42.22 | -0.53 | -1.24 | 42.77 | 42.81 | 42.2 | 66341 |
| 1730327400 | 42.75 | 0.07 | 0.17 | 42.6 | 43.1781 | 42.6 | 53579 |
| 1730241000 | 42.6783 | -0.1 | -0.23 | 42.55 | 42.7 | 42.37 | 63071 |
| 1730154600 | 42.775 | 0.61 | 1.43 | 42.48 | 42.9 | 42.48 | 52653 |
| 1729895400 | 42.1699 | -0.11 | -0.26 | 42.5 | 42.66 | 42.12 | 79594 |
| 1729809000 | 42.28 | 0.02 | 0.05 | 42.43 | 42.43 | 42.0697 | 101356 |
| 1729722600 | 42.26 | -0.24 | -0.55 | 42.32 | 42.49 | 41.93 | 50702 |
| 1729636200 | 42.495 | -0.26 | -0.60 | 42.6 | 42.6 | 42.395 | 75748 |
| 1729549800 | 42.75 | -0.63 | -1.45 | 43.32 | 43.35 | 42.7 | 70027 |
| 1729290600 | 43.38 | -0.07 | -0.16 | 43.56 | 43.56 | 43.31 | 41006 |
| 1729204200 | 43.45 | -0.13 | -0.30 | 43.675 | 43.675 | 43.32 | 80263 |
| 1729117800 | 43.58 | 0.5 | 1.16 | 43.32 | 43.7 | 43.32 | 57150 |
| 1729031400 | 43.08 | -0.02 | -0.05 | 43.06 | 43.53 | 43.03 | 47221 |
| 1728945000 | 43.1 | 0.24 | 0.56 | 42.86 | 43.14 | 42.715 | 38338 |
| 1728685800 | 42.86 | 0.78 | 1.85 | 42.12 | 42.87 | 42.12 | 58268 |
| 1728599400 | 42.08 | -0.28 | -0.66 | 42.11 | 42.11 | 41.791 | 151453 |
| 1728513000 | 42.3617 | 0.19 | 0.45 | 42.19 | 42.5987 | 42.11 | 51313 |
| 1728426600 | 42.17 | 0.04 | 0.08 | 42.2 | 42.3417 | 42.033 | 28741 |
| 1728340200 | 42.135 | -0.35 | -0.81 | 42.36 | 42.36 | 41.8801 | 35387 |
| 1728081000 | 42.48 | 0.5 | 1.19 | 42.47 | 42.5604 | 42.1997 | 55347 |
| 1727994600 | 41.98 | -0.31 | -0.73 | 42.09 | 42.126 | 41.84 | 36089 |
| 1727908200 | 42.29 | -0.04 | -0.09 | 42.13 | 42.5 | 42.09 | 43192 |
| 1727821800 | 42.33 | -0.51 | -1.19 | 42.78 | 42.78 | 42.0601 | 39554 |
| 1727735400 | 42.84 | 0.1 | 0.23 | 42.62 | 42.9131 | 42.4745 | 62247 |
| 1727476200 | 42.74 | 0.16 | 0.38 | 42.86 | 43.14 | 42.6 | 62196 |
| 1727389800 | 42.58 | 0.32 | 0.76 | 42.68 | 42.75 | 42.435 | 38178 |
| 1727303400 | 42.26 | -0.46 | -1.08 | 42.71 | 42.71 | 42.23 | 36173 |
| 1727217000 | 42.72 | 0.09 | 0.21 | 42.77 | 42.87 | 42.6299 | 36684 |
| 1727130600 | 42.63 | -0.02 | -0.05 | 42.79 | 42.95 | 42.485 | 48242 |
| 1726871400 | 42.65 | -0.32 | -0.74 | 42.92 | 42.986 | 42.6079 | 31314 |
| 1726785000 | 42.9699 | 0.77 | 1.83 | 43.11 | 43.11 | 42.73 | 48510 |
| 1726698600 | 42.1987 | 0.03 | 0.07 | 42.21 | 43.0125 | 42.0362 | 58263 |
| 1726612200 | 42.17 | 0.24 | 0.57 | 42.24 | 42.5484 | 42.04 | 36687 |
| 1726525800 | 41.93 | 0.26 | 0.62 | 41.8 | 41.9995 | 41.71 | 40180 |
| 1726266600 | 41.67 | 0.84 | 2.06 | 41.13 | 41.7099 | 41.13 | 35294 |
| 1726180200 | 40.83 | 0.39 | 0.96 | 40.61 | 40.9725 | 40.35 | 34060 |
| 1726093800 | 40.44 | 0.18 | 0.45 | 40.19 | 40.47 | 39.56 | 41549 |
| 1726007400 | 40.259 | -0.11 | -0.27 | 40.42 | 40.42 | 39.875 | 46228 |
| 1725921000 | 40.37 | 0.12 | 0.30 | 40.48 | 40.67 | 40.29 | 38310 |
| 1725661800 | 40.25 | -0.79 | -1.92 | 41.02 | 41.21 | 40.25 | 31293 |
| 1725575400 | 41.04 | -0.21 | -0.51 | 41.42 | 41.42 | 40.91 | 30275 |
| 1725489000 | 41.25 | -0.08 | -0.19 | 41.18 | 41.57 | 41.09 | 39303 |
| 1725402600 | 41.33 | -1.16 | -2.73 | 42.18 | 42.27 | 41.21 | 45392 |
| 1725057000 | 42.49 | 0.29 | 0.69 | 42.45 | 42.49 | 41.99 | 57052 |
| 1724970600 | 42.2 | 0.18 | 0.42 | 42.21 | 42.5757 | 41.97 | 41575 |
| 1724884200 | 42.0231 | -0.18 | -0.42 | 42.08 | 42.22 | 41.832 | 32111 |
| 1724797800 | 42.2 | -0.24 | -0.57 | 42.195 | 42.2896 | 42.045 | 33205 |
| 1724711400 | 42.44 | -0.04 | -0.09 | 42.67 | 42.84 | 42.42 | 64172 |
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
