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 | 0.07 | 0.16835016835 | 41.58 | 42.6619 | 41.36 | 156091 | 41.93323638 | SP |
| 4 | 1.47 | 3.65853658537 | 40.18 | 42.88 | 40.18 | 181916 | 41.15851668 | SP |
| 12 | -0.54 | -1.27992415264 | 42.19 | 46.4 | 40.07 | 278087 | 43.08320335 | SP |
| 26 | 1.38 | 3.4268686367 | 40.27 | 46.4 | 38.5 | 243863 | 42.30934234 | SP |
| 52 | -0.34 | -0.80971659919 | 41.99 | 46.4 | 36.2055 | 241580 | 41.2171795 | SP |
| 156 | -4.27 | -9.2987804878 | 45.92 | 53 | 31.86 | 337697 | 42.27436049 | SP |
| 260 | 12.02 | 40.5669929126 | 29.63 | 53 | 16.011 | 287072 | 40.65666251 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 42.2 | -0.29 | -0.68 | 42.19 | 42.4799 | 42.07 | 64796 |
| 1720823400 | 42.49 | 0.45 | 1.07 | 42.21 | 42.6619 | 42.21 | 114619 |
| 1720737000 | 42.04 | 0.25 | 0.60 | 42.01 | 42.198 | 41.85 | 117884 |
| 1720650600 | 41.79 | 0.23 | 0.55 | 41.7 | 41.86 | 41.54 | 376718 |
| 1720564200 | 41.56 | -0.11 | -0.26 | 41.58 | 41.8107 | 41.52 | 106439 |
| 1720477800 | 41.67 | -0.54 | -1.28 | 41.89 | 42 | 41.56 | 91451 |
| 1720218600 | 42.21 | 0.04 | 0.09 | 42.21 | 42.88 | 41.9601 | 99378 |
| 1720040640 | 42.17 | 1.16 | 2.83 | 41.54 | 42.34 | 41.5 | 133641 |
| 1719959400 | 41.01 | 0.04 | 0.10 | 40.68 | 41.11 | 40.64 | 96742 |
| 1719873000 | 40.97 | 0.45 | 1.11 | 41.02 | 41.4299 | 40.906 | 59195 |
| 1719613800 | 40.52 | 0 | 0.00 | 40.52 | 40.52 | 40.52 | 0 |
| 1719527400 | 40.52 | -0.23 | -0.56 | 40.97 | 41.06 | 40.52 | 119279 |
| 1719441000 | 40.75 | -0.08 | -0.20 | 40.6 | 40.865 | 40.6 | 74426 |
| 1719354600 | 40.83 | -0.19 | -0.46 | 41.09 | 41.09 | 40.64 | 101053 |
| 1719268200 | 41.02 | 0.23 | 0.56 | 40.81 | 41.33 | 40.81 | 59998 |
| 1719009000 | 40.79 | -0.37 | -0.90 | 40.68 | 40.93 | 40.605 | 50516 |
| 1718922600 | 41.16 | 0.54 | 1.33 | 40.82 | 41.3328 | 40.6342 | 128334 |
| 1718749800 | 40.62 | 0.11 | 0.27 | 40.18 | 40.7 | 40.18 | 1298109 |
| 1718663400 | 40.51 | -0.18 | -0.44 | 40.54 | 40.61 | 40.07 | 229523 |
| 1718404200 | 40.69 | -0.15 | -0.37 | 40.37 | 40.835 | 40.216 | 171754 |
| 1718317800 | 40.84 | -0.21 | -0.51 | 40.81 | 41.06 | 40.63 | 127042 |
| 1718231400 | 41.05 | -0.02 | -0.05 | 41.77 | 41.96 | 41.015 | 720285 |
| 1718145000 | 41.07 | -1.26 | -2.98 | 41.13 | 41.36 | 40.8 | 85224 |
| 1718058600 | 42.33 | 0.13 | 0.31 | 42.12 | 42.43 | 42.07 | 123563 |
| 1717799400 | 42.2 | -0.86 | -2.00 | 42.73 | 42.73 | 42.1 | 110004 |
| 1717713000 | 43.06 | 0.45 | 1.06 | 42.65 | 43.12 | 42.58 | 285828 |
| 1717626600 | 42.61 | 0.37 | 0.88 | 42.3 | 42.62 | 42.12 | 851784 |
| 1717540200 | 42.24 | -1.53 | -3.50 | 42.75 | 43.05 | 42.09 | 362841 |
| 1717453800 | 43.77 | -0.36 | -0.82 | 43.91 | 44 | 43.47 | 433443 |
| 1717194600 | 44.13 | 0.41 | 0.94 | 44.13 | 44.17 | 43.45 | 282578 |
| 1717108200 | 43.72 | 0.02 | 0.05 | 43.22 | 43.92 | 43.08 | 97909 |
| 1717021800 | 43.7 | -1.02 | -2.27 | 43.92 | 44.26 | 43.66 | 1205445 |
| 1716935400 | 44.715 | 0.29 | 0.64 | 44.9 | 45.11 | 44.55 | 87489 |
| 1716589800 | 44.43 | 0.42 | 0.97 | 44.49 | 44.5913 | 44.2235 | 126916 |
| 1716503400 | 44.005 | -0.42 | -0.95 | 44.58 | 44.66 | 43.81 | 234898 |
| 1716417000 | 44.425 | -1.66 | -3.59 | 45.23 | 45.27 | 44.18 | 275924 |
| 1716330600 | 46.08 | -0.04 | -0.09 | 46.21 | 46.4 | 45.78 | 373877 |
| 1716244200 | 46.12 | 0.16 | 0.35 | 46.09 | 46.25 | 45.73 | 251007 |
| 1715985000 | 45.96 | 1.21 | 2.70 | 44.99 | 46 | 44.99 | 1120929 |
| 1715898600 | 44.75 | 0.02 | 0.04 | 44.63 | 45.04 | 44.54 | 779596 |
| 1715812200 | 44.73 | 0.21 | 0.47 | 44.98 | 44.98 | 44.19 | 401770 |
| 1715725800 | 44.52 | 0.59 | 1.34 | 44.4 | 44.57 | 44.125 | 405483 |
| 1715639400 | 43.93 | -0.03 | -0.07 | 43.96 | 44.13 | 43.87 | 108937 |
| 1715380200 | 43.96 | 0.2 | 0.46 | 44.11 | 44.23 | 43.8469 | 126574 |
| 1715293800 | 43.76 | 0.56 | 1.30 | 43.25 | 43.844 | 43.17 | 58380 |
| 1715207400 | 43.2 | -0.62 | -1.41 | 42.96 | 43.4499 | 42.85 | 152391 |
| 1715121000 | 43.82 | -0.08 | -0.18 | 43.99 | 43.99 | 43.6501 | 99397 |
| 1715034600 | 43.9 | 0.41 | 0.94 | 43.98 | 44.02 | 43.745 | 152984 |
| 1714775400 | 43.49 | 0.68 | 1.59 | 43.39 | 43.56 | 43.13 | 87489 |
| 1714689000 | 42.81 | 0.39 | 0.92 | 42.52 | 43.03 | 42.52 | 755997 |
| 1714602600 | 42.42 | -0.25 | -0.59 | 42.71 | 43.11 | 42.331 | 69339 |
| 1714516200 | 42.67 | -1.18 | -2.69 | 43.25 | 43.64 | 42.63 | 703054 |
| 1714429800 | 43.85 | 0.56 | 1.29 | 43.45 | 43.85 | 43.17 | 157298 |
| 1714170600 | 43.29 | 0.64 | 1.50 | 43.14 | 43.43 | 42.7917 | 351137 |
| 1714084200 | 42.65 | 0.27 | 0.64 | 41.94 | 42.7 | 41.78 | 274743 |
| 1713997800 | 42.38 | 0.26 | 0.62 | 42.12 | 42.48 | 42.04 | 127682 |
| 1713911400 | 42.12 | -0.53 | -1.24 | 42.19 | 42.29 | 41.78 | 109786 |
| 1713825000 | 42.65 | -0.13 | -0.30 | 42.59 | 42.8599 | 42.24 | 381343 |
| 1713565800 | 42.78 | -0.09 | -0.21 | 42.7 | 43.105 | 42.65 | 166096 |
| 1713479400 | 42.87 | 0.07 | 0.16 | 42.92 | 43.1899 | 42.6687 | 73159 |
| 1713393000 | 42.8 | 0.34 | 0.80 | 43.28 | 43.5 | 42.77 | 1089009 |
| 1713306600 | 42.46 | -0.59 | -1.37 | 42.72 | 42.72 | 41.92 | 1219165 |
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
