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 | 0.2999 | 0.710663507109 | 42.2 | 42.4999 | 42.1751 | 449 | 42.29163376 | SP |
| 4 | 0.4299 | 1.02186831471 | 42.07 | 42.4999 | 41.7 | 3226 | 41.92368646 | SP |
| 12 | -0.8739 | -2.01481078439 | 43.3738 | 43.6768 | 41.7 | 7730 | 42.57654394 | SP |
| 26 | 1.2199 | 2.95518410853 | 41.28 | 43.6768 | 41.215 | 3664 | 42.57668385 | SP |
| 52 | 1.3199 | 3.20519669743 | 41.18 | 43.6768 | 40.66 | 1962 | 42.50846999 | SP |
| 156 | -7.9168 | -15.7027334197 | 50.4167 | 50.6119 | 39.1153 | 1551 | 44.99682902 | SP |
| 260 | -7.8301 | -15.5575203656 | 50.33 | 51.3743 | 39.1153 | 1578 | 46.09992317 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 42.4999 | 0.16 | 0.38 | 42.4981 | 42.4999 | 42.4981 | 152 |
| 1732750200 | 42.3395 | 0.12 | 0.28 | 42.39 | 42.39 | 42.3395 | 714 |
| 1732663800 | 42.2207 | -0.06 | -0.15 | 42.21 | 42.2207 | 42.1751 | 928 |
| 1732577400 | 42.2852 | 0.37 | 0.88 | 42.2 | 42.2852 | 42.2 | 1 |
| 1732318200 | 41.9168 | 0.01 | 0.03 | 41.94 | 41.94 | 41.9168 | 712 |
| 1732231800 | 41.905 | -0.02 | -0.04 | 41.98 | 41.98 | 41.88 | 42893 |
| 1732145400 | 41.9238 | -0.03 | -0.06 | 41.92 | 41.95 | 41.8707 | 2069 |
| 1732059000 | 41.95 | 0.07 | 0.17 | 41.97 | 41.97 | 41.95 | 314 |
| 1731972600 | 41.8781 | 0.05 | 0.11 | 41.79 | 41.92 | 41.79 | 456 |
| 1731713400 | 41.8317 | -0.04 | -0.09 | 41.72 | 41.8317 | 41.72 | 72 |
| 1731627000 | 41.8678 | -0.01 | -0.03 | 41.91 | 41.94 | 41.8678 | 838 |
| 1731540600 | 41.8801 | 0 | 0.01 | 42.02 | 42.02 | 41.84 | 4392 |
| 1731454200 | 41.8751 | -0.24 | -0.57 | 41.95 | 41.98 | 41.8554 | 459 |
| 1731367800 | 42.115 | -0.07 | -0.16 | 42.1 | 42.115 | 42.1 | 5 |
| 1731108600 | 42.1829 | 0.04 | 0.09 | 42.16 | 42.2512 | 42.16 | 622 |
| 1731022200 | 42.1435 | 0.32 | 0.77 | 42.16 | 42.17 | 42.1435 | 834 |
| 1730935800 | 41.82 | -0.3 | -0.70 | 41.7 | 41.84 | 41.7 | 2674 |
| 1730849400 | 42.1156 | 0.08 | 0.20 | 41.99 | 42.1156 | 41.99 | 224 |
| 1730763000 | 42.0307 | 0.19 | 0.44 | 42.07 | 42.1013 | 41.97 | 2936 |
| 1730500200 | 41.845 | -0.29 | -0.69 | 42.08 | 42.08 | 41.81 | 1246 |
| 1730413800 | 42.1362 | -0.03 | -0.07 | 42.08 | 42.1362 | 42.08 | 186 |
| 1730327400 | 42.1637 | -0.03 | -0.07 | 42.29 | 42.29 | 42.1441 | 174 |
| 1730241000 | 42.195 | 0.02 | 0.05 | 42.01 | 42.195 | 42.01 | 5161 |
| 1730154600 | 42.1751 | -0.02 | -0.06 | 42.22 | 42.26 | 42.1751 | 1355 |
| 1729895400 | 42.2 | -0.11 | -0.25 | 42.34 | 42.34 | 42.2 | 3674 |
| 1729809000 | 42.3053 | 0.07 | 0.17 | 42.24 | 42.3053 | 42.24 | 3 |
| 1729722600 | 42.2333 | -0.09 | -0.21 | 42.2 | 42.2333 | 42.2 | 691 |
| 1729636200 | 42.3226 | -0.01 | -0.02 | 42.41 | 42.41 | 42.286498 | 1670 |
| 1729549800 | 42.33 | -0.29 | -0.67 | 42.46 | 42.58 | 42.33 | 3488 |
| 1729290600 | 42.6154 | 0.02 | 0.05 | 42.65 | 42.6591 | 42.6154 | 667 |
| 1729204200 | 42.5953 | -0.18 | -0.41 | 42.64 | 42.64 | 42.57 | 20828 |
| 1729117800 | 42.771 | 0.05 | 0.12 | 42.771 | 42.771 | 42.771 | 84 |
| 1729031400 | 42.7187 | 0.17 | 0.39 | 42.67 | 42.7187 | 42.67 | 2 |
| 1728945000 | 42.5507 | -0.04 | -0.10 | 42.45 | 42.5507 | 42.45 | 297 |
| 1728685800 | 42.5921 | -0.05 | -0.11 | 42.54 | 42.6212 | 42.54 | 382 |
| 1728599400 | 42.6383 | 0.04 | 0.09 | 42.56 | 42.6383 | 42.5236 | 1385 |
| 1728513000 | 42.5996 | -0.1 | -0.24 | 42.65 | 42.92 | 42.5996 | 12574 |
| 1728426600 | 42.7019 | 0.05 | 0.11 | 42.63 | 42.7019 | 42.63 | 336020 |
| 1728340200 | 42.6559 | -0.15 | -0.36 | 42.64 | 42.6559 | 42.64 | 48 |
| 1728081000 | 42.8101 | -0.33 | -0.75 | 42.92 | 42.92 | 42.8101 | 631 |
| 1727994600 | 43.1355 | -0.11 | -0.25 | 43.146 | 43.146 | 43.1355 | 479 |
| 1727908200 | 43.2441 | -0.09 | -0.21 | 43.2441 | 43.2441 | 43.2441 | 0 |
| 1727821800 | 43.337 | -0.03 | -0.07 | 43.35 | 43.35 | 43.337 | 3 |
| 1727735400 | 43.3657 | -0.1 | -0.23 | 43.44 | 43.44 | 43.3657 | 3 |
| 1727476200 | 43.4638 | 0.1 | 0.24 | 43.41 | 43.58 | 43.41 | 1470 |
| 1727389800 | 43.36 | 0 | 0.00 | 43.4 | 43.4 | 43.3587 | 907 |
| 1727303400 | 43.36 | -0.14 | -0.32 | 43.46 | 43.46 | 43.36 | 614 |
| 1727217000 | 43.5 | 0.07 | 0.16 | 43.4 | 43.5 | 43.4 | 564 |
| 1727130600 | 43.43 | -0.04 | -0.10 | 43.4 | 43.43 | 43.4 | 127 |
| 1726871400 | 43.4731 | -0.01 | -0.03 | 43.43 | 43.4731 | 43.43 | 3 |
| 1726785000 | 43.4843 | 0.01 | 0.03 | 43.41 | 43.4843 | 43.41 | 2 |
| 1726698600 | 43.4715 | -0.14 | -0.31 | 43.53 | 43.53 | 43.4715 | 2 |
| 1726612200 | 43.6085 | -0.07 | -0.16 | 43.67 | 43.67 | 43.6085 | 2 |
| 1726525800 | 43.6768 | 0.12 | 0.27 | 43.6768 | 43.6768 | 43.6768 | 0 |
| 1726266600 | 43.5575 | 0.08 | 0.19 | 43.57 | 43.57 | 43.5575 | 3 |
| 1726180200 | 43.4768 | -0.04 | -0.10 | 43.48 | 43.48 | 43.4768 | 4 |
| 1726093800 | 43.5209 | -0 | -0.00 | 43.43 | 43.5209 | 43.43 | 2 |
| 1726007400 | 43.5227 | 0.15 | 0.34 | 43.38 | 43.5227 | 43.38 | 4 |
| 1725921000 | 43.3738 | 0.05 | 0.12 | 43.3738 | 43.3738 | 43.3738 | 3 |
| 1725661800 | 43.3229 | 0.05 | 0.13 | 43.28 | 43.3229 | 43.28 | 3 |
| 1725575400 | 43.2684 | 0.1 | 0.23 | 43.2684 | 43.2684 | 43.2684 | 0 |
| 1725489000 | 43.1676 | 0.2 | 0.46 | 43.1676 | 43.1676 | 43.1676 | 0 |
| 1725402600 | 42.97 | 0.04 | 0.09 | 42.97 | 42.97 | 42.97 | 0 |
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
