We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -3.25740318907 | 43.9 | 43.91 | 41.9428 | 2341 | 43.41201647 | SP |
| 4 | 0.6 | 1.4330069262 | 41.87 | 44.21 | 41.537 | 1351 | 43.16421058 | SP |
| 12 | 4.6773 | 12.3761996364 | 37.7927 | 44.21 | 37.0594 | 734 | 41.96004488 | SP |
| 26 | 7.07 | 19.9717514124 | 35.4 | 44.21 | 35.0693 | 588 | 39.8820187 | SP |
| 52 | 10.08 | 31.1207162705 | 32.39 | 44.21 | 30.0701 | 392 | 38.499766 | SP |
| 156 | 16.01 | 60.5064247921 | 26.46 | 44.21 | 24.3338 | 300 | 37.19172752 | SP |
| 260 | 16.01 | 60.5064247921 | 26.46 | 44.21 | 24.3338 | 300 | 37.19172752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 41.9428 | -0.36 | -0.84 | 42.48 | 42.48 | 41.9428 | 147 |
| 1721341800 | 42.3002 | -0.3 | -0.69 | 42.81 | 42.81 | 42.3002 | 842 |
| 1721255400 | 42.5956 | -1.07 | -2.45 | 43.08 | 43.08 | 42.5956 | 1048 |
| 1721169000 | 43.6657 | 0.09 | 0.21 | 43.91 | 43.91 | 43.44 | 4846 |
| 1721082600 | 43.573 | 0.07 | 0.17 | 43.9 | 43.9 | 43.5 | 4825 |
| 1720823400 | 43.5007 | 0.24 | 0.56 | 43.2 | 43.5653 | 43.2 | 1124 |
| 1720737000 | 43.2565 | -0.88 | -2.00 | 44.21 | 44.21 | 43.242 | 1105 |
| 1720650600 | 44.1391 | 0.52 | 1.19 | 43.9 | 44.1391 | 43.8 | 1238 |
| 1720564200 | 43.618 | 0.08 | 0.19 | 43.76 | 43.76 | 43.5487 | 1868 |
| 1720477800 | 43.5357 | -0.02 | -0.04 | 43.67 | 43.67 | 43.44 | 1073 |
| 1720218600 | 43.5521 | 0.56 | 1.30 | 42.96 | 43.5521 | 42.96 | 1341 |
| 1720040640 | 42.9923 | 0.51 | 1.21 | 42.46 | 42.9923 | 42.46 | 452 |
| 1719959400 | 42.4775 | 0.32 | 0.76 | 42.05 | 42.4775 | 42.05 | 823 |
| 1719873000 | 42.1578 | 0 | 0.01 | 42.2 | 42.2 | 42.06 | 1321 |
| 1719613800 | 42.1547 | 0 | 0.00 | 42.1547 | 42.1547 | 42.1547 | 0 |
| 1719527400 | 42.1547 | -0.03 | -0.07 | 42.28 | 42.28 | 42.15 | 424 |
| 1719441000 | 42.1846 | 0.13 | 0.31 | 42.09 | 42.1846 | 42 | 817 |
| 1719354600 | 42.053 | 0.52 | 1.24 | 41.78 | 42.053 | 41.73 | 443 |
| 1719268200 | 41.537 | -0.29 | -0.70 | 41.87 | 41.87 | 41.537 | 805 |
| 1719009000 | 41.8289 | -0.22 | -0.51 | 42.13 | 42.13 | 41.8289 | 635 |
| 1718922600 | 42.0447 | -0.25 | -0.58 | 42.61 | 42.61 | 42.0447 | 268 |
| 1718749800 | 42.2902 | 0.09 | 0.22 | 42.35 | 42.35 | 42.21 | 310 |
| 1718663400 | 42.1958 | 0.36 | 0.86 | 41.93 | 42.1958 | 41.79 | 325 |
| 1718404200 | 41.8346 | 0.06 | 0.15 | 41.86 | 41.86 | 41.8346 | 225 |
| 1718317800 | 41.7702 | 0.12 | 0.30 | 41.91 | 41.91 | 41.65 | 503 |
| 1718231400 | 41.6473 | 0.6 | 1.46 | 41.56 | 41.82 | 41.56 | 1556 |
| 1718145000 | 41.0491 | 0.29 | 0.72 | 40.87 | 41.0491 | 40.76 | 261 |
| 1718058600 | 40.7552 | 0.06 | 0.14 | 40.72 | 40.7552 | 40.66 | 526 |
| 1717799400 | 40.698 | 0.01 | 0.02 | 40.79 | 40.79 | 40.68 | 26 |
| 1717713000 | 40.6881 | 0.01 | 0.03 | 40.9 | 40.9 | 40.6881 | 201 |
| 1717626600 | 40.6762 | 0.63 | 1.58 | 40.38 | 40.6762 | 40.27 | 538 |
| 1717540200 | 40.0433 | 0.22 | 0.54 | 39.85 | 40.0433 | 39.83 | 239 |
| 1717453800 | 39.8282 | 0.19 | 0.47 | 39.955 | 39.955 | 39.8282 | 276 |
| 1717194600 | 39.6422 | 0.14 | 0.37 | 39.72 | 39.72 | 39 | 477 |
| 1717108200 | 39.498 | -0.46 | -1.15 | 39.9 | 39.9 | 39.498 | 1224 |
| 1717021800 | 39.9591 | -0.19 | -0.49 | 39.92 | 40.06 | 39.92 | 1582 |
| 1716935400 | 40.154 | 0.2 | 0.51 | 40.22 | 40.22 | 39.94 | 326 |
| 1716589800 | 39.9495 | 0.42 | 1.07 | 39.76 | 39.9495 | 39.6251 | 703 |
| 1716503400 | 39.5265 | -0.11 | -0.29 | 40.14 | 40.14 | 39.5265 | 460 |
| 1716417000 | 39.6397 | -0.08 | -0.19 | 39.7155 | 39.7155 | 39.4599 | 1423 |
| 1716330600 | 39.7155 | 0.21 | 0.52 | 39.55 | 39.7155 | 39.55 | 61 |
| 1716244200 | 39.5094 | 0.17 | 0.44 | 39.42 | 39.57 | 39.42 | 955 |
| 1715985000 | 39.3356 | -0.05 | -0.12 | 39.57 | 39.57 | 39.3356 | 131 |
| 1715898600 | 39.3812 | -0.09 | -0.23 | 39.55 | 39.55 | 39.3812 | 53 |
| 1715812200 | 39.4701 | 0.6 | 1.55 | 38.868 | 39.4701 | 38.868 | 38 |
| 1715725800 | 38.868 | 0.25 | 0.65 | 38.54 | 38.868 | 38.54 | 479 |
| 1715639400 | 38.6188 | -0.04 | -0.11 | 38.62 | 38.62 | 38.59 | 150 |
| 1715380200 | 38.6623 | 0.06 | 0.15 | 38.83 | 38.83 | 38.6199 | 147 |
| 1715293800 | 38.603 | 0.09 | 0.23 | 38.6 | 38.603 | 38.6 | 35 |
| 1715207400 | 38.5147 | -0.1 | -0.27 | 38.6173 | 38.6173 | 38.5147 | 37 |
| 1715121000 | 38.6173 | 0.06 | 0.16 | 38.59 | 38.66 | 38.59 | 27 |
| 1715034600 | 38.5575 | 0.56 | 1.47 | 38.27 | 38.5575 | 38.27 | 707 |
| 1714775400 | 37.9987 | 0.61 | 1.64 | 37.99 | 38.04 | 37.95 | 554 |
| 1714689000 | 37.3855 | 0.28 | 0.74 | 37.1092 | 37.3855 | 37.1 | 197 |
| 1714602600 | 37.1092 | -0.3 | -0.79 | 37.22 | 37.22 | 37.0594 | 375 |
| 1714516200 | 37.405 | -0.55 | -1.44 | 37.98 | 37.98 | 37.405 | 81 |
| 1714429800 | 37.9527 | 0.16 | 0.42 | 37.7927 | 38 | 37.7927 | 67 |
| 1714170600 | 37.7927 | 0.85 | 2.31 | 37.49 | 37.82 | 37.49 | 66 |
| 1714084200 | 36.9384 | -0.04 | -0.10 | 36.5 | 36.95 | 36.5 | 222 |
| 1713997800 | 36.9743 | 0.04 | 0.11 | 37.34 | 37.34 | 36.95 | 125 |
| 1713911400 | 36.9335 | 0.52 | 1.41 | 36.59 | 36.9335 | 36.59 | 346 |
| 1713825000 | 36.4182 | 0.35 | 0.98 | 36.32 | 36.4182 | 36.0552 | 621 |
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
