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 | 0.7 | 1.85676392573 | 37.7 | 39.185461 | 37.63 | 4131258 | 38.34928798 | SP |
| 4 | -0.81 | -2.06579954093 | 39.21 | 39.98 | 37.57 | 3892004 | 38.73498152 | SP |
| 12 | -2.78 | -6.75084992715 | 41.18 | 43.56 | 37.57 | 3754762 | 39.99697889 | SP |
| 26 | -5.02 | -11.5614923998 | 43.42 | 45.85 | 37.57 | 3824815 | 41.05303619 | SP |
| 52 | -12.55 | -24.6319921492 | 50.95 | 51.55 | 37.57 | 9427398 | 45.64782997 | SP |
| 156 | -15.45 | -28.6908077994 | 53.85 | 78.125 | 37.57 | 21980998 | 59.50515779 | SP |
| 260 | -90.2 | -70.1399688958 | 128.6 | 149.1 | 37.57 | 15425655 | 63.43696294 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059000 | 38.5 | -0.27 | -0.70 | 38.98 | 39 | 38.475 | 3268527 |
| 1731972600 | 38.77 | -0.28 | -0.72 | 38.92 | 39.02 | 38.6024 | 1824940 |
| 1731713400 | 39.05 | 0.94 | 2.47 | 38.55 | 39.185461 | 38.535 | 6750508 |
| 1731627000 | 38.11 | 0.29 | 0.77 | 37.87 | 38.16 | 37.8 | 3840373 |
| 1731540600 | 37.82 | 0.05 | 0.13 | 37.81 | 37.99 | 37.63 | 3892459 |
| 1731454200 | 37.77 | 0.07 | 0.19 | 37.7 | 37.9925 | 37.645 | 4348009 |
| 1731367800 | 37.7 | 0.03 | 0.08 | 37.59 | 37.91 | 37.57 | 3727317 |
| 1731108600 | 37.67 | -0.01 | -0.03 | 37.75 | 37.79 | 37.62 | 3187349 |
| 1731022200 | 37.68 | -0.58 | -1.52 | 38.08 | 38.08 | 37.625 | 5010695 |
| 1730935800 | 38.26 | -1.08 | -2.75 | 38.67 | 38.7577 | 38.211 | 7136971 |
| 1730849400 | 39.34 | -0.5 | -1.26 | 39.71 | 39.72 | 39.2812 | 3022030 |
| 1730763000 | 39.84 | 0.12 | 0.30 | 39.77 | 39.98 | 39.5628 | 3325484 |
| 1730500200 | 39.72 | -0.25 | -0.63 | 39.87 | 39.89 | 39.43 | 4505197 |
| 1730413800 | 39.97 | 0.99 | 2.54 | 39.31 | 39.975 | 39.3 | 5064209 |
| 1730327400 | 38.98 | 0.3 | 0.78 | 38.74 | 39.015 | 38.68 | 3494717 |
| 1730241000 | 38.68 | -0.37 | -0.95 | 39.02 | 39.17 | 38.59 | 3169259 |
| 1730154600 | 39.05 | 0 | 0.00 | 38.8 | 39.07 | 38.8 | 3172563 |
| 1729895400 | 39.05 | -0.21 | -0.53 | 39.06 | 39.11 | 38.655 | 3256827 |
| 1729809000 | 39.26 | -0.31 | -0.78 | 39.28 | 39.48 | 39.21 | 2271154 |
| 1729722600 | 39.57 | 0.61 | 1.57 | 39.17 | 39.825 | 39.11 | 3706829 |
| 1729636200 | 38.96 | -0.03 | -0.08 | 39.21 | 39.27 | 38.8498 | 3133189 |
| 1729549800 | 38.99 | -0.07 | -0.18 | 39.16 | 39.32 | 38.931 | 2843326 |
| 1729290600 | 39.06 | -0.22 | -0.56 | 39.09 | 39.155 | 38.97 | 1914203 |
| 1729204200 | 39.28 | -0.03 | -0.08 | 38.88 | 39.29 | 38.87 | 2502987 |
| 1729117800 | 39.31 | -0.01 | -0.03 | 39.3 | 39.57 | 39.2401 | 2110313 |
| 1729031400 | 39.32 | 0.54 | 1.39 | 38.77 | 39.4651 | 38.72 | 3781790 |
| 1728945000 | 38.78 | -0.34 | -0.87 | 38.92 | 38.96 | 38.68 | 4807804 |
| 1728685800 | 39.12 | -0.02 | -0.05 | 39.32 | 39.36 | 39.03 | 2355418 |
| 1728599400 | 39.14 | 0.07 | 0.18 | 39.27 | 39.375 | 38.99 | 3323492 |
| 1728513000 | 39.07 | -0.31 | -0.79 | 39.42 | 39.495 | 39.035 | 3383705 |
| 1728426600 | 39.38 | -0.6 | -1.50 | 39.78 | 39.83 | 39.3201 | 3605089 |
| 1728340200 | 39.98 | 0.45 | 1.14 | 39.71 | 40.07 | 39.62 | 3629073 |
| 1728081000 | 39.53 | -0.46 | -1.15 | 39.52 | 39.95 | 39.505 | 4807213 |
| 1727994600 | 39.99 | 0.03 | 0.08 | 40.15 | 40.2 | 39.741 | 3719873 |
| 1727908200 | 39.96 | -0.04 | -0.10 | 40.08 | 40.29 | 39.8 | 3179052 |
| 1727821800 | 40 | 0.56 | 1.42 | 39.48 | 40.31 | 39.455 | 6413701 |
| 1727735400 | 39.44 | -0.1 | -0.25 | 39.62 | 39.86 | 39.415 | 4312686 |
| 1727476200 | 39.54 | 0.24 | 0.61 | 39.23 | 39.63 | 39.23 | 2473408 |
| 1727389800 | 39.3 | -0.27 | -0.68 | 38.97 | 39.59 | 38.9525 | 3432152 |
| 1727303400 | 39.57 | -0.72 | -1.79 | 39.68 | 39.68 | 39.42 | 1872197 |
| 1727217000 | 40.29 | -0.19 | -0.47 | 40.37 | 40.72 | 40.21 | 3001890 |
| 1727130600 | 40.48 | -0.1 | -0.25 | 40.47 | 40.59 | 40.39 | 1792289 |
| 1726871400 | 40.58 | 0.12 | 0.30 | 40.56 | 40.9169 | 40.47 | 2660220 |
| 1726785000 | 40.46 | -1.04 | -2.51 | 40.52 | 40.71 | 40.21 | 4324835 |
| 1726698600 | 41.5 | 0.2 | 0.48 | 41.21 | 41.55 | 40.86 | 4397973 |
| 1726612200 | 41.3 | -0.02 | -0.05 | 41.06 | 41.525 | 40.95 | 4939977 |
| 1726525800 | 41.32 | 0.2 | 0.49 | 41.32 | 41.6 | 41.27 | 3086166 |
| 1726266600 | 41.12 | -0.16 | -0.39 | 41.37 | 41.39 | 41.01 | 4899386 |
| 1726180200 | 41.28 | -0.42 | -1.01 | 41.68 | 41.84 | 41.21 | 4388159 |
| 1726093800 | 41.7 | -0.9 | -2.11 | 42.49 | 43.28 | 41.605 | 4620700 |
| 1726007400 | 42.6 | -0.36 | -0.84 | 42.82 | 43.1999 | 42.54 | 3087162 |
| 1725921000 | 42.96 | -0.55 | -1.26 | 43.11 | 43.42 | 42.88 | 3009451 |
| 1725661800 | 43.51 | 1.16 | 2.74 | 42.46 | 43.56 | 42.38 | 7293256 |
| 1725575400 | 42.35 | -0.03 | -0.07 | 42.54 | 42.62 | 41.95 | 3816261 |
| 1725489000 | 42.38 | 0.12 | 0.28 | 42.56 | 42.64 | 42.03 | 4669248 |
| 1725402600 | 42.26 | 1.26 | 3.07 | 41.28 | 42.465 | 41.27 | 5557318 |
| 1725057000 | 41 | -0.45 | -1.09 | 41.1 | 41.51 | 40.955 | 2648210 |
| 1724970600 | 41.45 | 0.05 | 0.12 | 41.24 | 41.57 | 40.82 | 5560261 |
| 1724884200 | 41.4 | 0.49 | 1.20 | 40.97 | 41.69 | 40.91 | 3178662 |
| 1724797800 | 40.91 | -0.12 | -0.29 | 41.18 | 41.34 | 40.825 | 2291973 |
| 1724711400 | 41.03 | 0.42 | 1.03 | 40.68 | 41.2 | 40.61 | 2685085 |
| 1724452200 | 40.61 | -0.43 | -1.05 | 40.69 | 41.02 | 40.3801 | 4015056 |
| 1724365800 | 41.04 | 0.67 | 1.66 | 40.21 | 41.12 | 40.15 | 3249001 |
| 1724279400 | 40.37 | -0.2 | -0.49 | 40.51 | 40.65 | 40.23 | 3117178 |
| 1724193000 | 40.57 | 0.1 | 0.25 | 40.55 | 40.7 | 40.34 | 2041169 |
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
