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 | -0.58 | -1.38457865839 | 41.89 | 41.9 | 41.31 | 46003 | 41.69839114 | SP |
| 4 | -0.96 | -2.27111426544 | 42.27 | 42.3299 | 41.31 | 37734 | 41.95445651 | SP |
| 12 | -0.81 | -1.92307692308 | 42.12 | 43.15 | 41.31 | 40639 | 42.44615917 | SP |
| 26 | 0.99 | 2.45535714286 | 40.32 | 43.15 | 40.29 | 39507 | 41.87153772 | SP |
| 52 | 2.53 | 6.52398143373 | 38.78 | 43.15 | 38.78 | 43377 | 41.50279356 | SP |
| 156 | -8.69 | -17.38 | 50 | 50.065 | 38.535 | 23038 | 42.05268893 | SP |
| 260 | -8.69 | -17.38 | 50 | 50.065 | 38.535 | 23038 | 42.05268893 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 41.31 | -0.36 | -0.86 | 41.58 | 41.5824 | 41.31 | 74743 |
| 1730413800 | 41.67 | -0.04 | -0.10 | 41.62 | 41.7399 | 41.575 | 40950 |
| 1730327400 | 41.71 | 0.03 | 0.07 | 41.8 | 41.9 | 41.68 | 82099 |
| 1730241000 | 41.68 | 0.01 | 0.02 | 41.57 | 41.7 | 41.5327 | 39869 |
| 1730154600 | 41.67 | -0.07 | -0.16 | 41.75 | 41.75 | 41.6225 | 22673 |
| 1729895400 | 41.735 | -0.08 | -0.18 | 41.89 | 41.8938 | 41.7201 | 43387 |
| 1729809000 | 41.81 | 0 | 0.00 | 41.84 | 41.8599 | 41.74 | 32157 |
| 1729722600 | 41.81 | 0 | 0.00 | 41.7 | 41.81 | 41.69 | 32672 |
| 1729636200 | 41.81 | -0.03 | -0.07 | 41.9 | 41.9 | 41.7719 | 23092 |
| 1729549800 | 41.84 | -0.26 | -0.63 | 42.09 | 42.09 | 41.84 | 21058 |
| 1729290600 | 42.1046 | 0 | 0.01 | 42.2 | 42.2 | 42.09 | 21961 |
| 1729204200 | 42.1 | -0.18 | -0.43 | 42.2 | 42.2 | 42.08 | 80293 |
| 1729117800 | 42.28 | 0.1 | 0.24 | 42.3 | 42.3 | 42.2313 | 56470 |
| 1729031400 | 42.18 | 0.13 | 0.31 | 42.31 | 42.31 | 42.15 | 29302 |
| 1728945000 | 42.05 | -0.02 | -0.05 | 41.93 | 42.1 | 41.93 | 32593 |
| 1728685800 | 42.07 | 0.03 | 0.07 | 42.08 | 42.09 | 42.01 | 31679 |
| 1728599400 | 42.04 | -0.01 | -0.03 | 42 | 42.0757 | 41.9621 | 24202 |
| 1728513000 | 42.051 | -0.08 | -0.19 | 42.1 | 42.14 | 42.051 | 32472 |
| 1728426600 | 42.13 | -0.01 | -0.01 | 42.03 | 42.142 | 42.03 | 32325 |
| 1728340200 | 42.1351 | -0.11 | -0.27 | 42.14 | 42.18 | 42.1054 | 28496 |
| 1728081000 | 42.25 | -0.33 | -0.78 | 42.27 | 42.3299 | 42.25 | 37196 |
| 1727994600 | 42.58 | -0.14 | -0.33 | 42.66 | 42.66 | 42.5601 | 45690 |
| 1727908200 | 42.72 | -0.02 | -0.05 | 42.61 | 42.72 | 42.604 | 26998 |
| 1727821800 | 42.7401 | -0.12 | -0.28 | 42.81 | 42.84 | 42.7301 | 116702 |
| 1727735400 | 42.86 | -0.11 | -0.26 | 42.94 | 42.94 | 42.8001 | 52460 |
| 1727476200 | 42.97 | 0.16 | 0.36 | 42.96 | 42.97 | 42.865 | 25944 |
| 1727389800 | 42.815 | 0 | 0.01 | 42.87 | 42.87 | 42.76 | 60815 |
| 1727303400 | 42.81 | -0.12 | -0.28 | 42.91 | 42.91 | 42.81 | 45756 |
| 1727217000 | 42.93 | -0.04 | -0.09 | 42.83 | 42.96 | 42.81 | 20272 |
| 1727130600 | 42.97 | 0.04 | 0.09 | 42.89 | 42.97 | 42.8 | 48394 |
| 1726871400 | 42.93 | 0 | 0.00 | 43.03 | 43.03 | 42.8501 | 40670 |
| 1726785000 | 42.93 | -0.01 | -0.02 | 42.96 | 42.96 | 42.87 | 24482 |
| 1726698600 | 42.94 | -0.14 | -0.32 | 43.07 | 43.11 | 42.94 | 33299 |
| 1726612200 | 43.08 | -0.04 | -0.09 | 43.15 | 43.15 | 43.065 | 24019 |
| 1726525800 | 43.12 | 0.13 | 0.30 | 43.08 | 43.14 | 43.0101 | 13948 |
| 1726266600 | 42.99 | 0.1 | 0.23 | 43 | 43.0299 | 42.94 | 34815 |
| 1726180200 | 42.89 | -0.04 | -0.09 | 42.91 | 42.95 | 42.845 | 30619 |
| 1726093800 | 42.93 | -0.01 | -0.02 | 42.9 | 43 | 42.87 | 109037 |
| 1726007400 | 42.94 | 0.05 | 0.12 | 42.98 | 42.98 | 42.81 | 40292 |
| 1725921000 | 42.89 | 0.09 | 0.21 | 42.72 | 42.89 | 42.695 | 20012 |
| 1725661800 | 42.8 | 0.06 | 0.14 | 42.705 | 42.9 | 42.68 | 34607 |
| 1725575400 | 42.74 | 0.14 | 0.33 | 42.7 | 42.7502 | 42.605 | 52063 |
| 1725489000 | 42.6 | 0.19 | 0.45 | 42.45 | 42.6399 | 42.43 | 46733 |
| 1725402600 | 42.41 | -0.05 | -0.12 | 42.42 | 42.44 | 42.36 | 78469 |
| 1725057000 | 42.46 | -0.07 | -0.16 | 42.56 | 42.56 | 42.4104 | 36980 |
| 1724970600 | 42.53 | -0.01 | -0.02 | 42.51 | 42.5364 | 42.47 | 21621 |
| 1724884200 | 42.54 | -0.05 | -0.12 | 42.61 | 42.62 | 42.5336 | 14801 |
| 1724797800 | 42.59 | -0.01 | -0.02 | 42.52 | 42.6099 | 42.4812 | 39414 |
| 1724711400 | 42.6 | 0 | 0.00 | 42.68 | 42.68 | 42.6 | 46038 |
| 1724452200 | 42.6 | 0.17 | 0.40 | 42.57 | 42.65 | 42.498 | 39294 |
| 1724365800 | 42.43 | -0.14 | -0.33 | 42.61 | 42.61 | 42.4201 | 38937 |
| 1724279400 | 42.57 | 0.08 | 0.19 | 42.57 | 42.6696 | 42.53 | 31957 |
| 1724193000 | 42.49 | 0.13 | 0.31 | 42.45 | 42.54 | 42.45 | 37446 |
| 1724106600 | 42.36 | -0.08 | -0.19 | 42.35 | 42.4399 | 42.3431 | 90743 |
| 1723847400 | 42.44 | 0.23 | 0.54 | 42.3348 | 42.44 | 42.26 | 40925 |
| 1723761000 | 42.21 | -0.18 | -0.42 | 42.2 | 42.25 | 42.1301 | 33724 |
| 1723674600 | 42.39 | 0.16 | 0.38 | 42.31 | 42.42 | 42.31 | 61606 |
| 1723588200 | 42.23 | 0.06 | 0.14 | 42.27 | 42.31 | 42.23 | 24117 |
| 1723501800 | 42.17 | 0.12 | 0.29 | 42.07 | 42.1898 | 42.07 | 16031 |
| 1723242600 | 42.05 | 0.12 | 0.29 | 42.12 | 42.12 | 42.04 | 24588 |
| 1723156200 | 41.93 | -0.14 | -0.33 | 41.91 | 41.94 | 41.88 | 30256 |
| 1723069800 | 42.07 | -0.05 | -0.12 | 42.07 | 42.07 | 41.88 | 44428 |
| 1722983400 | 42.12 | -0.3 | -0.71 | 42.3 | 42.3 | 42.0756 | 49855 |
| 1722897000 | 42.42 | -0.02 | -0.05 | 42.599 | 42.6 | 42.29 | 29393 |
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
