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 | -0.47 | -1.12440191388 | 41.8 | 42.26 | 39.8 | 3163124 | 40.90141318 | SP |
| 4 | -4.67 | -10.152173913 | 46 | 46.1501 | 39.8 | 2473553 | 42.69259959 | SP |
| 12 | -3.56 | -7.93049676988 | 44.89 | 46.94 | 39.8 | 2075037 | 44.34269282 | SP |
| 26 | -3.25 | -7.29026469269 | 44.58 | 50.0297 | 39.8 | 1786846 | 45.45339544 | SP |
| 52 | -0.44 | -1.05338759876 | 41.77 | 50.0297 | 39.6485 | 1595203 | 44.1874478 | SP |
| 156 | 0.16 | 0.388632499393 | 41.17 | 50.0297 | 33.73 | 1296068 | 40.99009641 | SP |
| 260 | 20.62 | 99.5654273298 | 20.71 | 50.0297 | 18.35 | 1047960 | 39.3786592 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 41.02 | 0.99 | 2.47 | 40.45 | 41.02 | 40.29 | 3263575 |
| 1741905000 | 40.03 | -0.67 | -1.65 | 40.76 | 40.82 | 39.8 | 2429916 |
| 1741818600 | 40.7 | -0.18 | -0.44 | 41.29 | 41.29 | 40.465 | 2697069 |
| 1741732200 | 40.88 | -0.21 | -0.51 | 41.26 | 41.44 | 40.51 | 6427529 |
| 1741645800 | 41.09 | -1 | -2.38 | 41.56 | 41.8431 | 40.725 | 2391402 |
| 1741390200 | 42.09 | 0.24 | 0.57 | 41.8 | 42.26 | 41.24 | 2003611 |
| 1741303800 | 41.85 | -0.53 | -1.25 | 41.88 | 42.3471 | 41.63 | 3152557 |
| 1741217400 | 42.38 | 0.41 | 0.98 | 42 | 42.45 | 41.6836 | 2985713 |
| 1741131000 | 41.97 | -0.61 | -1.43 | 42.08 | 42.65 | 41.46 | 3159700 |
| 1741044600 | 42.58 | -1.05 | -2.41 | 43.78 | 43.905 | 42.3437 | 2126914 |
| 1740785400 | 43.63 | 0.35 | 0.81 | 43.19 | 43.63 | 42.98 | 1691353 |
| 1740699000 | 43.28 | -0.61 | -1.39 | 43.86 | 43.9601 | 43.23 | 1494016 |
| 1740612600 | 43.89 | -0.09 | -0.20 | 44.07 | 44.4553 | 43.7361 | 1575133 |
| 1740526200 | 43.98 | 0.06 | 0.14 | 43.95 | 44.2481 | 43.6401 | 3451995 |
| 1740439800 | 43.92 | -0.17 | -0.39 | 44.27 | 44.33 | 43.78 | 3880184 |
| 1740180600 | 44.09 | -1.22 | -2.69 | 45.54 | 45.6458 | 43.97 | 1550515 |
| 1740094200 | 45.31 | -0.47 | -1.03 | 45.65 | 45.71 | 45.055 | 1296729 |
| 1740007800 | 45.78 | -0.22 | -0.48 | 45.63 | 45.975 | 45.51 | 1031260 |
| 1739921400 | 46 | 0.3 | 0.66 | 45.75 | 46 | 45.645 | 2516454 |
| 1739575800 | 45.7 | -0.02 | -0.04 | 46 | 46.1501 | 45.62 | 1270047 |
| 1739489400 | 45.72 | 0.58 | 1.28 | 45.42 | 45.77 | 45.26 | 1528280 |
| 1739403000 | 45.14 | -0.57 | -1.25 | 45.05 | 45.29 | 44.88 | 6408613 |
| 1739316600 | 45.71 | -0.05 | -0.11 | 45.36 | 45.79 | 45.36 | 2304901 |
| 1739230200 | 45.76 | 0.04 | 0.09 | 45.91 | 45.91 | 45.57 | 1800269 |
| 1738971000 | 45.72 | -0.61 | -1.32 | 46.32 | 46.3401 | 45.665 | 2086110 |
| 1738884600 | 46.33 | -0.23 | -0.49 | 46.71 | 46.76 | 46.07 | 2301669 |
| 1738798200 | 46.56 | 0.38 | 0.82 | 46.36 | 46.56 | 46.09 | 1340564 |
| 1738711800 | 46.18 | 0.61 | 1.34 | 45.59 | 46.18 | 45.47 | 1051245 |
| 1738625400 | 45.57 | -0.67 | -1.45 | 45.28 | 45.98 | 45.0101 | 3133475 |
| 1738366200 | 46.24 | -0.39 | -0.84 | 46.67 | 46.87 | 46.02 | 2300044 |
| 1738279800 | 46.63 | 0.49 | 1.06 | 46.59 | 46.94 | 46.32 | 1581749 |
| 1738193400 | 46.14 | -0.21 | -0.45 | 46.34 | 46.615 | 45.89 | 1710708 |
| 1738107000 | 46.35 | -0.04 | -0.09 | 46.36 | 46.5099 | 46.1103 | 926746 |
| 1738020600 | 46.39 | -0.08 | -0.17 | 46.17 | 46.82 | 46.1301 | 982953 |
| 1737761400 | 46.47 | 0.04 | 0.09 | 46.43 | 46.6899 | 46.3109 | 867537 |
| 1737675000 | 46.43 | 0 | 0.00 | 46.43 | 46.43 | 46.43 | 0 |
| 1737588600 | 46.43 | -0.38 | -0.81 | 46.67 | 46.74 | 46.3538 | 1138993 |
| 1737502200 | 46.81 | 0.75 | 1.63 | 46.49 | 46.845 | 46.4251 | 2160912 |
| 1737156600 | 46.06 | 0.24 | 0.52 | 46.26 | 46.26 | 45.865 | 1373201 |
| 1737070200 | 45.82 | 0.19 | 0.42 | 45.69 | 45.93 | 45.38 | 1619355 |
| 1736983800 | 45.63 | 0.67 | 1.49 | 46.09 | 46.09 | 45.445 | 1183261 |
| 1736897400 | 44.96 | 0.64 | 1.44 | 44.71 | 44.96 | 44.41 | 1544068 |
| 1736811000 | 44.32 | 0.19 | 0.43 | 43.68 | 44.34 | 43.63 | 3932817 |
| 1736551800 | 44.13 | -0.92 | -2.04 | 44.46 | 44.495 | 43.85 | 2190850 |
| 1736379000 | 45.05 | 0.02 | 0.04 | 44.76 | 45.0883 | 44.45 | 1330504 |
| 1736292600 | 45.03 | -0.34 | -0.75 | 45.57 | 45.69 | 44.78 | 1406604 |
| 1736206200 | 45.37 | -0.02 | -0.04 | 45.62 | 45.8666 | 45.2618 | 1366212 |
| 1735947000 | 45.39 | 0.5 | 1.11 | 45.09 | 45.42 | 44.73 | 1184281 |
| 1735860600 | 44.89 | -0.03 | -0.07 | 45.37 | 45.59 | 44.645 | 1530916 |
| 1735687800 | 44.92 | 0.03 | 0.07 | 45.15 | 45.42 | 44.8534 | 2973067 |
| 1735601400 | 44.89 | -0.36 | -0.80 | 44.89 | 45.1 | 44.3701 | 1901258 |
| 1735342200 | 45.25 | -0.57 | -1.24 | 45.55 | 45.775 | 44.83 | 1844576 |
| 1735255800 | 45.82 | 0.27 | 0.59 | 45.33 | 45.87 | 45.1 | 2982833 |
| 1735077840 | 45.55 | 0.4 | 0.89 | 45.25 | 45.55 | 44.96 | 691784 |
| 1734996600 | 45.15 | -0.29 | -0.64 | 45.13 | 45.22 | 44.755 | 1342484 |
| 1734737400 | 45.44 | 0.26 | 0.58 | 44.89 | 45.99 | 44.8 | 1503333 |
| 1734651000 | 45.18 | -0.22 | -0.48 | 45.8 | 46.0578 | 45.075 | 3316367 |
| 1734564600 | 45.4 | -1.89 | -4.00 | 47.52 | 47.68 | 45.08 | 1950218 |
| 1734478200 | 47.29 | -0.68 | -1.42 | 47.69 | 47.865 | 47.22 | 1247176 |
| 1734391800 | 47.97 | 0.25 | 0.52 | 47.72 | 48.1499 | 47.59 | 2361458 |
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
