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 | 0.42 | 1.02164923376 | 41.11 | 41.6762 | 40.62 | 1107209 | 41.09569951 | SP |
| 4 | -0.85 | -2.00566304861 | 42.38 | 43.06 | 40.61 | 1134745 | 41.55484165 | SP |
| 12 | -0.15 | -0.359884836852 | 41.68 | 43.43 | 39.6485 | 1266778 | 41.50724603 | SP |
| 26 | -1.16 | -2.71726399625 | 42.69 | 43.43 | 39.55 | 1787520 | 41.35759437 | SP |
| 52 | 3.47 | 9.11718339464 | 38.06 | 43.43 | 34.1698 | 1592648 | 40.02709826 | SP |
| 156 | -2.89 | -6.50607834309 | 44.42 | 47.3397 | 33.73 | 1019127 | 39.66838178 | SP |
| 260 | 11.22 | 37.0174859782 | 30.31 | 47.3397 | 18.35 | 886141 | 37.06405195 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 41.13 | 0 | 0.00 | 41.13 | 41.13 | 41.13 | 0 |
| 1719527400 | 41.13 | 0.17 | 0.42 | 40.98 | 41.13 | 40.84 | 1296440 |
| 1719441000 | 40.96 | 0.01 | 0.02 | 40.76 | 40.9994 | 40.62 | 1112684 |
| 1719354600 | 40.95 | -0.31 | -0.75 | 41.2 | 41.2 | 40.802 | 780117 |
| 1719268200 | 41.26 | 0.1 | 0.24 | 41.07 | 41.56 | 41.06 | 692841 |
| 1719009000 | 41.16 | -0.02 | -0.05 | 41.11 | 41.205 | 40.89 | 1653964 |
| 1718922600 | 41.18 | -0.13 | -0.31 | 41.16 | 41.44 | 41.02 | 1062751 |
| 1718749800 | 41.31 | 0.05 | 0.12 | 41.28 | 41.46 | 41.19 | 1321583 |
| 1718663400 | 41.26 | 0.35 | 0.86 | 40.72 | 41.3 | 40.61 | 660565 |
| 1718404200 | 40.91 | -0.58 | -1.40 | 41.09 | 41.1017 | 40.6845 | 801660 |
| 1718317800 | 41.49 | -0.48 | -1.14 | 41.86 | 41.86 | 41.23 | 773060 |
| 1718231400 | 41.97 | 0.7 | 1.70 | 42.31 | 42.625 | 41.825 | 1596565 |
| 1718145000 | 41.27 | -0.2 | -0.48 | 41.2 | 41.35 | 40.92 | 2082069 |
| 1718058600 | 41.47 | -0.15 | -0.36 | 41.26 | 41.47 | 41.02 | 1641389 |
| 1717799400 | 41.62 | -0.47 | -1.12 | 41.72 | 41.935 | 41.51 | 712313 |
| 1717713000 | 42.09 | -0.29 | -0.68 | 42.23 | 42.375 | 41.985 | 1180877 |
| 1717626600 | 42.38 | 0.43 | 1.03 | 42.18 | 42.38 | 41.7901 | 929270 |
| 1717540200 | 41.95 | -0.6 | -1.41 | 42.25 | 42.285 | 41.8721 | 1245436 |
| 1717453800 | 42.55 | -0.12 | -0.28 | 43 | 43.06 | 42.32 | 758387 |
| 1717194600 | 42.67 | 0.47 | 1.11 | 42.38 | 42.7 | 42.22 | 1258183 |
| 1717108200 | 42.2 | 0.46 | 1.10 | 41.9 | 42.29 | 41.9 | 1356888 |
| 1717021800 | 41.74 | -0.48 | -1.14 | 41.77 | 41.88 | 41.58 | 1193658 |
| 1716935400 | 42.22 | -0.14 | -0.33 | 42.53 | 42.59 | 42.0404 | 715370 |
| 1716589800 | 42.36 | 0.36 | 0.86 | 42.27 | 42.39 | 42.082 | 705888 |
| 1716503400 | 42 | -0.62 | -1.45 | 42.73 | 42.73 | 41.82 | 720206 |
| 1716417000 | 42.62 | -0.27 | -0.63 | 42.77 | 42.88 | 42.43 | 1104632 |
| 1716330600 | 42.89 | -0.02 | -0.05 | 42.81 | 42.94 | 42.765 | 1045539 |
| 1716244200 | 42.91 | -0.04 | -0.09 | 42.96 | 43.19 | 42.9 | 611505 |
| 1715985000 | 42.95 | -0.06 | -0.14 | 43 | 43.05 | 42.875 | 710266 |
| 1715898600 | 43.01 | -0.14 | -0.32 | 43.12 | 43.18 | 42.9504 | 725171 |
| 1715812200 | 43.15 | 0.19 | 0.44 | 43.38 | 43.43 | 43.02 | 1571395 |
| 1715725800 | 42.96 | 0.43 | 1.01 | 42.98 | 43.2 | 42.795 | 1111179 |
| 1715639400 | 42.53 | 0.07 | 0.16 | 42.74 | 42.8897 | 42.515 | 503010 |
| 1715380200 | 42.46 | -0.2 | -0.47 | 42.7 | 42.736 | 42.275 | 1659883 |
| 1715293800 | 42.66 | 0.51 | 1.21 | 42.22 | 42.66 | 42.11 | 1347824 |
| 1715207400 | 42.15 | -0.13 | -0.31 | 41.83 | 42.17 | 41.7401 | 884980 |
| 1715121000 | 42.28 | 0.12 | 0.28 | 42.25 | 42.575 | 42.22 | 1206102 |
| 1715034600 | 42.16 | 0.43 | 1.03 | 42 | 42.2263 | 41.97 | 979631 |
| 1714775400 | 41.73 | 0.37 | 0.89 | 42.01 | 42.1698 | 41.5711 | 994786 |
| 1714689000 | 41.36 | 0.57 | 1.40 | 41.24 | 41.43 | 40.83 | 805982 |
| 1714602600 | 40.79 | 0.12 | 0.30 | 40.71 | 41.5351 | 40.645 | 1592827 |
| 1714516200 | 40.67 | -0.77 | -1.86 | 41.08 | 41.195 | 40.64 | 1809582 |
| 1714429800 | 41.44 | 0.33 | 0.80 | 41.33 | 41.5 | 41.25 | 677628 |
| 1714170600 | 41.11 | 0.25 | 0.61 | 40.91 | 41.295 | 40.85 | 1041797 |
| 1714084200 | 40.86 | -0.25 | -0.61 | 40.73 | 40.93 | 40.34 | 2904741 |
| 1713997800 | 41.11 | -0.16 | -0.39 | 41.16 | 41.295 | 40.87 | 2321869 |
| 1713911400 | 41.27 | 0.77 | 1.90 | 40.52 | 41.395 | 40.47 | 1688285 |
| 1713825000 | 40.5 | 0.31 | 0.77 | 40.33 | 40.7384 | 40.1199 | 1103940 |
| 1713565800 | 40.19 | 0.38 | 0.95 | 39.69 | 40.27 | 39.6485 | 1499334 |
| 1713479400 | 39.81 | 0.06 | 0.15 | 39.88 | 40.3201 | 39.68 | 2177619 |
| 1713393000 | 39.75 | -0.31 | -0.77 | 40.35 | 40.42 | 39.75 | 1399643 |
| 1713306600 | 40.06 | -0.21 | -0.52 | 40.03 | 40.3 | 39.755 | 1741942 |
| 1713220200 | 40.27 | -0.44 | -1.08 | 40.86 | 41.09 | 40.1235 | 1575488 |
| 1712961000 | 40.71 | -0.59 | -1.43 | 41.1 | 41.25 | 40.52 | 1234495 |
| 1712874600 | 41.3 | 0.18 | 0.44 | 41.33 | 41.4299 | 40.92 | 1842372 |
| 1712788200 | 41.12 | -1.26 | -2.97 | 41.37 | 41.61 | 40.895 | 2501141 |
| 1712701800 | 42.38 | 0.22 | 0.52 | 42.26 | 42.495 | 42.025 | 1372079 |
| 1712615400 | 42.16 | 0.27 | 0.64 | 42.06 | 42.3239 | 41.991 | 1457270 |
| 1712356200 | 41.89 | 0.12 | 0.29 | 41.68 | 42.069 | 41.61 | 2017024 |
| 1712269800 | 41.77 | -0.33 | -0.78 | 42.49 | 42.62 | 41.64 | 1247073 |
| 1712183400 | 42.1 | 0.23 | 0.55 | 41.73 | 42.195 | 41.68 | 2382112 |
| 1712097000 | 41.87 | -0.74 | -1.74 | 42.15 | 42.1899 | 41.6064 | 1481383 |
| 1712010600 | 42.61 | -0.43 | -1.00 | 43.12 | 43.14 | 42.55 | 1802494 |
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
