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 | -0.33 | -0.785901405096 | 41.99 | 42 | 41.54 | 4543186 | 41.74812957 | SP |
| 4 | -0.32 | -0.762267746546 | 41.98 | 42.09 | 41.54 | 3782828 | 41.86670649 | SP |
| 12 | 0.17 | 0.409737286093 | 41.49 | 42.09 | 41.46 | 4250868 | 41.84762587 | SP |
| 26 | -0.08 | -0.191662673694 | 41.74 | 42.09 | 40.71 | 4118018 | 41.68897969 | SP |
| 52 | -0.27 | -0.643930360124 | 41.93 | 42.13 | 40.71 | 3452853 | 41.76534533 | SP |
| 156 | -4.02 | -8.8003502627 | 45.68 | 45.88 | 40.42 | 3284410 | 42.41525471 | SP |
| 260 | -4.95 | -10.6200386183 | 46.61 | 46.85 | 36.01 | 2429797 | 42.95644806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 41.66 | 0.02 | 0.05 | 41.67 | 41.67 | 41.63 | 1379894 |
| 1734996600 | 41.64 | 0.01 | 0.02 | 41.66 | 41.66 | 41.61 | 3587319 |
| 1734737400 | 41.63 | 0.07 | 0.17 | 41.6 | 41.64 | 41.54 | 4870172 |
| 1734651000 | 41.56 | -0.31 | -0.74 | 41.7 | 41.7 | 41.55 | 4271207 |
| 1734564600 | 41.87 | -0.11 | -0.26 | 41.99 | 41.99 | 41.83 | 5308713 |
| 1734478200 | 41.98 | -0.01 | -0.02 | 41.99 | 42 | 41.95 | 4807098 |
| 1734391800 | 41.99 | 0.02 | 0.05 | 42 | 42.02 | 41.97 | 6646646 |
| 1734132600 | 41.97 | 0.01 | 0.02 | 41.97 | 41.9998 | 41.96 | 4559405 |
| 1734046200 | 41.96 | 0.04 | 0.10 | 41.93 | 41.97 | 41.925 | 3049233 |
| 1733959800 | 41.92 | 0.02 | 0.04 | 41.96 | 41.96 | 41.92 | 2000094 |
| 1733873400 | 41.905 | 0.01 | 0.01 | 41.94 | 41.94 | 41.9 | 3506460 |
| 1733787000 | 41.9 | 0.04 | 0.10 | 41.91 | 41.91 | 41.885 | 2363924 |
| 1733527800 | 41.86 | 0.03 | 0.07 | 41.85 | 41.88 | 41.85 | 1560401 |
| 1733441400 | 41.83 | -0.01 | -0.02 | 41.85 | 41.85 | 41.83 | 4016209 |
| 1733355000 | 41.84 | -0.01 | -0.02 | 41.89 | 41.89 | 41.81 | 4071924 |
| 1733268600 | 41.85 | -0.01 | -0.02 | 41.87 | 41.88 | 41.84 | 2920683 |
| 1733182200 | 41.86 | -0.22 | -0.52 | 41.86 | 41.89 | 41.81 | 6162916 |
| 1732917840 | 42.08 | 0.08 | 0.19 | 42.02 | 42.09 | 42.015 | 2466025 |
| 1732750200 | 42 | 0.04 | 0.10 | 41.99 | 42 | 41.96 | 1882062 |
| 1732663800 | 41.96 | 0.01 | 0.02 | 41.98 | 41.98 | 41.94 | 4155323 |
| 1732577400 | 41.95 | -0.03 | -0.07 | 42.03 | 42.04 | 41.945 | 4736786 |
| 1732318200 | 41.98 | -0.01 | -0.02 | 42 | 42.03 | 41.97 | 4078633 |
| 1732231800 | 41.99 | 0.04 | 0.10 | 41.97 | 41.99 | 41.93 | 3260208 |
| 1732145400 | 41.95 | 0.01 | 0.02 | 41.98 | 41.98 | 41.93 | 3788641 |
| 1732059000 | 41.94 | -0.02 | -0.05 | 41.92 | 41.96 | 41.9 | 4663412 |
| 1731972600 | 41.96 | 0.1 | 0.24 | 41.9 | 41.97 | 41.87 | 12077460 |
| 1731713400 | 41.86 | 0 | 0.00 | 41.89 | 41.89 | 41.85 | 5884306 |
| 1731627000 | 41.86 | -0.01 | -0.02 | 41.86 | 41.89 | 41.84 | 8047332 |
| 1731540600 | 41.87 | 0 | 0.00 | 41.92 | 41.92 | 41.86 | 2281047 |
| 1731454200 | 41.87 | -0.09 | -0.21 | 41.95 | 41.96 | 41.87 | 5987174 |
| 1731367800 | 41.96 | 0.06 | 0.14 | 41.93 | 41.97 | 41.92 | 2742846 |
| 1731108600 | 41.9 | 0.06 | 0.14 | 41.87 | 41.92 | 41.84 | 6933235 |
| 1731022200 | 41.84 | 0.06 | 0.14 | 41.8 | 41.84 | 41.76 | 9144547 |
| 1730935800 | 41.78 | 0.14 | 0.34 | 41.8 | 41.8 | 41.7513 | 5839543 |
| 1730849400 | 41.64 | 0.02 | 0.05 | 41.63 | 41.65 | 41.61 | 5261565 |
| 1730763000 | 41.62 | -0.01 | -0.02 | 41.61 | 41.64 | 41.61 | 1541057 |
| 1730500200 | 41.63 | -0.21 | -0.50 | 41.6 | 41.64 | 41.597 | 2865017 |
| 1730413800 | 41.84 | -0.1 | -0.24 | 41.9 | 41.91 | 41.83 | 7086389 |
| 1730327400 | 41.94 | 0.01 | 0.02 | 41.96 | 41.975 | 41.93 | 4241790 |
| 1730241000 | 41.93 | 0.01 | 0.02 | 41.92 | 41.94 | 41.875 | 3261462 |
| 1730154600 | 41.92 | -0.01 | -0.02 | 41.95 | 41.97 | 41.92 | 3318391 |
| 1729895400 | 41.93 | 0.03 | 0.07 | 41.94 | 41.945 | 41.91 | 4684374 |
| 1729809000 | 41.9 | 0.01 | 0.02 | 41.93 | 41.93 | 41.88 | 2261759 |
| 1729722600 | 41.89 | -0.05 | -0.12 | 41.96 | 41.96 | 41.8732 | 4549926 |
| 1729636200 | 41.94 | 0 | 0.00 | 41.96 | 41.96 | 41.911 | 2458491 |
| 1729549800 | 41.94 | 0.03 | 0.07 | 41.94 | 41.945 | 41.92 | 2739651 |
| 1729290600 | 41.91 | 0.02 | 0.05 | 41.91 | 41.93 | 41.905 | 5819565 |
| 1729204200 | 41.89 | 0.05 | 0.12 | 41.88 | 41.9 | 41.86 | 3373315 |
| 1729117800 | 41.84 | -0.03 | -0.07 | 41.89 | 41.89 | 41.84 | 3120685 |
| 1729031400 | 41.87 | 0.01 | 0.02 | 41.86 | 41.87 | 41.83 | 4984211 |
| 1728945000 | 41.86 | 0.04 | 0.10 | 41.85 | 41.86 | 41.82 | 901597 |
| 1728685800 | 41.82 | 0.08 | 0.19 | 41.78 | 41.82 | 41.76 | 6267239 |
| 1728599400 | 41.74 | -0.01 | -0.02 | 41.8 | 41.8 | 41.74 | 2928441 |
| 1728513000 | 41.75 | 0.09 | 0.22 | 41.68 | 41.75 | 41.66 | 7810672 |
| 1728426600 | 41.66 | 0.02 | 0.05 | 41.66 | 41.72 | 41.62 | 5118343 |
| 1728340200 | 41.64 | -0.03 | -0.07 | 41.65 | 41.68 | 41.61 | 4477591 |
| 1728081000 | 41.67 | 0.11 | 0.26 | 41.66 | 41.67 | 41.61 | 4267911 |
| 1727994600 | 41.56 | 0.02 | 0.05 | 41.6 | 41.6 | 41.53 | 2455648 |
| 1727908200 | 41.54 | 0.04 | 0.10 | 41.52 | 41.54 | 41.49 | 2257754 |
| 1727821800 | 41.5 | -0.26 | -0.62 | 41.49 | 41.52 | 41.46 | 3451221 |
| 1727735400 | 41.76 | 0.01 | 0.02 | 41.75 | 41.79 | 41.74 | 2433194 |
| 1727476200 | 41.75 | 0.01 | 0.02 | 41.76 | 41.76 | 41.73 | 2880469 |
| 1727389800 | 41.74 | 0.03 | 0.07 | 41.78 | 41.78 | 41.73 | 4032829 |
| 1727303400 | 41.71 | -0.02 | -0.05 | 41.74 | 41.74 | 41.7 | 2184993 |
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
