We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1401 | -2.58291213658 | 44.1401 | 44.58 | 42.94 | 236115 | 43.79467332 | SP |
| 4 | 0.41 | 0.962667292792 | 42.59 | 44.58 | 41.89 | 168288 | 43.47180194 | SP |
| 12 | 1.1 | 2.62529832936 | 41.9 | 44.58 | 40.85 | 182262 | 42.55179841 | SP |
| 26 | 1.99 | 4.8524750061 | 41.01 | 44.58 | 36.4804 | 172383 | 41.32017439 | SP |
| 52 | 8.96 | 26.3219741481 | 34.04 | 44.58 | 33.27 | 146483 | 39.51992469 | SP |
| 156 | 10.17 | 30.97776424 | 32.83 | 44.58 | 23.6784 | 78759 | 35.85045156 | SP |
| 260 | 22.91 | 114.036834246 | 20.09 | 44.58 | 14.6 | 54271 | 34.51817291 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 43 | -0.1 | -0.23 | 43.42 | 43.44 | 42.92 | 254121 |
| 1734564600 | 43.1 | -1.25 | -2.82 | 44.37 | 44.54 | 42.94 | 501978 |
| 1734478200 | 44.35 | -0.2 | -0.45 | 44.35 | 44.44 | 44.21 | 253427 |
| 1734391800 | 44.55 | 0.43 | 0.97 | 44.29 | 44.58 | 44.18 | 157701 |
| 1734132600 | 44.12 | 0.03 | 0.07 | 44.28 | 44.36 | 43.94 | 112752 |
| 1734046200 | 44.09 | -0.22 | -0.50 | 44.19 | 44.28 | 44.05 | 185617 |
| 1733959800 | 44.31 | 0.61 | 1.40 | 43.99 | 44.36 | 43.96 | 115227 |
| 1733873400 | 43.7 | -0.17 | -0.39 | 43.98 | 44.06 | 43.65 | 136574 |
| 1733787000 | 43.87 | -0.11 | -0.25 | 43.92 | 43.97 | 43.765 | 134708 |
| 1733527800 | 43.98 | 0.15 | 0.34 | 43.85 | 44.068 | 43.85 | 120368 |
| 1733441400 | 43.83 | -0.05 | -0.11 | 43.86 | 43.9082 | 43.74 | 168851 |
| 1733355000 | 43.88 | 0.43 | 0.99 | 43.65 | 43.88 | 43.61 | 149321 |
| 1733268600 | 43.45 | 0.14 | 0.32 | 43.22 | 43.45 | 43.1603 | 149998 |
| 1733182200 | 43.31 | 0.37 | 0.86 | 43 | 43.325 | 42.99 | 235710 |
| 1732917840 | 42.94 | 0.32 | 0.75 | 42.66 | 42.97 | 42.5808 | 90503 |
| 1732750200 | 42.62 | -0.19 | -0.44 | 42.78 | 42.8 | 42.41 | 165540 |
| 1732663800 | 42.81 | 0.17 | 0.40 | 42.71 | 42.86 | 42.65 | 154799 |
| 1732577400 | 42.64 | 0.15 | 0.35 | 42.72 | 42.8345 | 42.4 | 147217 |
| 1732318200 | 42.49 | 0.13 | 0.31 | 42.4 | 42.5 | 42.29 | 121507 |
| 1732231800 | 42.36 | 0.04 | 0.09 | 42.59 | 42.61 | 41.89 | 167902 |
| 1732145400 | 42.32 | -0.12 | -0.28 | 42.43 | 42.44 | 41.84 | 144863 |
| 1732059000 | 42.44 | 0.3 | 0.71 | 41.89 | 42.44 | 41.8521 | 124009 |
| 1731972600 | 42.14 | 0.23 | 0.55 | 42 | 42.215 | 41.89 | 130720 |
| 1731713400 | 41.91 | -0.87 | -2.03 | 42.43 | 42.43 | 41.78 | 154547 |
| 1731627000 | 42.78 | -0.24 | -0.56 | 43.07 | 43.09 | 42.71 | 182546 |
| 1731540600 | 43.02 | -0.05 | -0.12 | 43.09 | 43.24 | 42.895 | 132494 |
| 1731454200 | 43.07 | -0.05 | -0.12 | 43.12 | 43.2 | 42.85 | 148924 |
| 1731367800 | 43.12 | -0.17 | -0.39 | 43.32 | 43.32 | 42.93 | 278746 |
| 1731108600 | 43.29 | 0.04 | 0.09 | 43.21 | 43.32 | 43.14 | 204451 |
| 1731022200 | 43.25 | 0.64 | 1.50 | 42.83 | 43.25 | 42.8 | 240387 |
| 1730935800 | 42.61 | 0.93 | 2.23 | 42.42 | 42.64 | 42.15 | 1342665 |
| 1730849400 | 41.68 | 0.45 | 1.09 | 41.32 | 41.73 | 41.32 | 322489 |
| 1730763000 | 41.23 | -0.07 | -0.17 | 41.29 | 41.41 | 41.09 | 186911 |
| 1730500200 | 41.3 | 0.28 | 0.68 | 41.25 | 41.57 | 41.225 | 138715 |
| 1730413800 | 41.02 | -1.16 | -2.75 | 41.67 | 41.71 | 40.99 | 203989 |
| 1730327400 | 42.18 | -0.16 | -0.38 | 42.29 | 42.4 | 42.06 | 116641 |
| 1730241000 | 42.34 | 0.1 | 0.24 | 42.1 | 42.4418 | 41.95 | 159813 |
| 1730154600 | 42.24 | 0.13 | 0.31 | 42.37 | 42.37 | 42.075 | 172595 |
| 1729895400 | 42.11 | 0.13 | 0.31 | 42.05 | 42.41 | 41.99 | 128583 |
| 1729809000 | 41.98 | 0.26 | 0.62 | 41.99 | 41.99 | 41.72 | 331237 |
| 1729722600 | 41.72 | -0.69 | -1.63 | 42.18 | 42.18 | 41.46 | 133081 |
| 1729636200 | 42.41 | 0.06 | 0.14 | 42.13 | 42.42 | 42.04 | 108181 |
| 1729549800 | 42.35 | 0.09 | 0.21 | 42.25 | 42.35 | 42 | 161785 |
| 1729290600 | 42.26 | 0.17 | 0.40 | 42.26 | 42.32 | 42.17 | 100730 |
| 1729204200 | 42.09 | 0.02 | 0.05 | 42.41 | 42.41 | 42.06 | 166303 |
| 1729117800 | 42.07 | 0.12 | 0.29 | 41.97 | 42.07 | 41.74 | 118861 |
| 1729031400 | 41.95 | -0.49 | -1.15 | 42.44 | 42.49 | 41.84 | 206683 |
| 1728945000 | 42.44 | 0.4 | 0.95 | 42.21 | 42.4697 | 42.17 | 145119 |
| 1728685800 | 42.04 | 0.07 | 0.17 | 41.84 | 42.0752 | 41.78 | 101463 |
| 1728599400 | 41.97 | 0.02 | 0.05 | 41.79 | 42.0011 | 41.675 | 117692 |
| 1728513000 | 41.95 | 0.28 | 0.67 | 41.72 | 41.95 | 41.61 | 153883 |
| 1728426600 | 41.67 | 0.55 | 1.34 | 41.35 | 41.7 | 41.3124 | 119582 |
| 1728340200 | 41.12 | -0.37 | -0.89 | 41.4 | 41.48 | 41.09 | 172956 |
| 1728081000 | 41.49 | 0.33 | 0.80 | 41.52 | 41.55 | 41.15 | 69521 |
| 1727994600 | 41.16 | -0.01 | -0.02 | 41.09 | 41.33 | 40.98 | 117177 |
| 1727908200 | 41.17 | 0.01 | 0.02 | 41.09 | 41.26 | 40.85 | 127427 |
| 1727821800 | 41.16 | -0.57 | -1.37 | 41.66 | 41.66 | 40.93 | 182180 |
| 1727735400 | 41.73 | 0.13 | 0.31 | 41.39 | 41.73 | 41.25 | 189988 |
| 1727476200 | 41.6 | -0.1 | -0.24 | 41.75 | 41.75 | 41.4 | 150096 |
| 1727389800 | 41.7 | 0.18 | 0.43 | 41.9 | 41.9394 | 41.45 | 190131 |
| 1727303400 | 41.52 | -0.05 | -0.12 | 41.5 | 41.63 | 41.4 | 101627 |
| 1727217000 | 41.57 | 0.27 | 0.65 | 41.45 | 41.57 | 41.1 | 149560 |
| 1727130600 | 41.3 | 0.06 | 0.15 | 41.31 | 41.34 | 41.165 | 152216 |
| 1726871400 | 41.24 | -0.06 | -0.15 | 41.27 | 41.34 | 40.99 | 99678 |
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
