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 | 0.475 | 1.15291262136 | 41.2 | 42.0501 | 41.1954 | 38 | 41.78770524 | SP |
| 4 | 0.895 | 2.19470328592 | 40.78 | 43.32 | 40.454 | 232 | 41.48489847 | SP |
| 12 | 1.0138 | 2.49328598271 | 40.6612 | 43.32 | 39.5969 | 128 | 41.27180375 | SP |
| 26 | 1.7584 | 4.40518481033 | 39.9166 | 43.32 | 38.16 | 86 | 40.79132028 | SP |
| 52 | 3.695 | 9.72880463402 | 37.98 | 43.32 | 36.54 | 122 | 40.03924742 | SP |
| 156 | 1.945 | 4.89554492827 | 39.73 | 43.32 | 30.17 | 332 | 38.60909929 | SP |
| 260 | 1.945 | 4.89554492827 | 39.73 | 43.32 | 30.17 | 332 | 38.60909929 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 41.8209 | -0.23 | -0.55 | 41.97 | 41.97 | 41.8209 | 70 |
| 1732577400 | 42.0501 | 0.28 | 0.67 | 41.96 | 42.0501 | 41.96 | 24 |
| 1732318200 | 41.7699 | 0.12 | 0.28 | 41.7 | 41.7699 | 41.7 | 85 |
| 1732231800 | 41.6515 | 0.46 | 1.11 | 41.6515 | 41.6515 | 41.6515 | 0 |
| 1732145400 | 41.1954 | -0.02 | -0.06 | 41.2 | 41.2 | 41.1954 | 12 |
| 1732059000 | 41.22 | -0.06 | -0.15 | 41.25 | 41.25 | 41.22 | 30 |
| 1731972600 | 41.281 | 0.1 | 0.23 | 41.22 | 41.4999 | 41.22 | 102 |
| 1731713400 | 41.1855 | -0.18 | -0.44 | 41.1855 | 41.1855 | 41.1855 | 10 |
| 1731627000 | 41.3655 | -0.22 | -0.52 | 41.72 | 41.72 | 41.3655 | 56 |
| 1731540600 | 41.5806 | 0.16 | 0.38 | 41.5806 | 41.5806 | 41.5806 | 103 |
| 1731454200 | 41.4226 | -0.65 | -1.55 | 41.93 | 41.93 | 41.26 | 779 |
| 1731367800 | 42.0762 | 0.1 | 0.25 | 42.13 | 42.27 | 41.99 | 1320 |
| 1731108600 | 41.9722 | -0.16 | -0.39 | 41.9722 | 41.9722 | 41.9722 | 51 |
| 1731022200 | 42.136 | 0.07 | 0.17 | 42.52 | 42.52 | 42.08 | 516 |
| 1730935800 | 42.0635 | 0.72 | 1.74 | 43.32 | 43.32 | 42.0635 | 30 |
| 1730849400 | 41.3438 | 0.61 | 1.49 | 41 | 41.3438 | 41 | 148 |
| 1730763000 | 40.7376 | 0.06 | 0.15 | 40.7376 | 40.7376 | 40.7376 | 27 |
| 1730500200 | 40.675 | 0.22 | 0.55 | 40.675 | 40.675 | 40.675 | 48 |
| 1730413800 | 40.454 | -0.17 | -0.41 | 40.7 | 40.7 | 40.454 | 3 |
| 1730327400 | 40.6197 | 0.06 | 0.16 | 40.78 | 43.21 | 40.6197 | 1221 |
| 1730241000 | 40.5548 | -0.18 | -0.44 | 40.61 | 40.61 | 40.5548 | 108 |
| 1730154600 | 40.7349 | 0.4 | 1.00 | 40 | 40.7349 | 40 | 181 |
| 1729895400 | 40.3325 | 0.1 | 0.25 | 40.3325 | 40.3325 | 40.3325 | 51 |
| 1729809000 | 40.2325 | 0.19 | 0.46 | 40.1 | 40.2325 | 40.1 | 24 |
| 1729722600 | 40.047 | -0.57 | -1.41 | 40.34 | 40.34 | 40.047 | 69 |
| 1729636200 | 40.62 | 0.11 | 0.26 | 40.41 | 40.62 | 40.41 | 230 |
| 1729549800 | 40.5128 | -0.42 | -1.02 | 40.63 | 40.63 | 40.5128 | 28 |
| 1729290600 | 40.9303 | 0.11 | 0.26 | 40.9303 | 40.9303 | 40.9303 | 0 |
| 1729204200 | 40.825 | -0.33 | -0.80 | 41.3 | 41.3 | 40.78 | 165 |
| 1729117800 | 41.1551 | 0.43 | 1.06 | 41.1 | 41.1551 | 41.1 | 12 |
| 1729031400 | 40.7224 | -0.44 | -1.06 | 40.93 | 40.93 | 40.7224 | 32 |
| 1728945000 | 41.1598 | 0.12 | 0.30 | 40.82 | 41.1598 | 40.82 | 106 |
| 1728685800 | 41.0349 | 0.54 | 1.32 | 41 | 41.0349 | 41 | 52 |
| 1728599400 | 40.4988 | 0.03 | 0.07 | 40.4988 | 40.4988 | 40.4988 | 25 |
| 1728513000 | 40.4694 | -0.03 | -0.07 | 40.35 | 40.4824 | 40.35 | 403 |
| 1728426600 | 40.497 | 0.25 | 0.63 | 40.32 | 40.497 | 40.32 | 17 |
| 1728340200 | 40.2427 | -0.29 | -0.72 | 40.2427 | 40.2427 | 40.2427 | 4 |
| 1728081000 | 40.5326 | -0.4 | -0.97 | 40.61 | 40.61 | 40.5326 | 14 |
| 1727994600 | 40.9287 | -0.52 | -1.24 | 41.09 | 41.09 | 40.9287 | 20 |
| 1727908200 | 41.4442 | -0.09 | -0.23 | 41.64 | 41.64 | 41.4442 | 28 |
| 1727821800 | 41.5388 | -0.4 | -0.96 | 41.82 | 41.82 | 41.5388 | 36 |
| 1727735400 | 41.9435 | -0.01 | -0.03 | 42.03 | 42.03 | 41.9435 | 38 |
| 1727476200 | 41.9576 | 0.19 | 0.46 | 41.9576 | 41.9576 | 41.9576 | 0 |
| 1727389800 | 41.7665 | 0.39 | 0.95 | 41.7665 | 41.7665 | 41.7665 | 0 |
| 1727303400 | 41.3724 | -0.4 | -0.96 | 41.72 | 41.72 | 41.29 | 238 |
| 1727217000 | 41.7736 | 0.91 | 2.22 | 41.54 | 41.7736 | 41.53 | 480 |
| 1727130600 | 40.8661 | 0.21 | 0.52 | 40.8661 | 40.8661 | 40.8661 | 74 |
| 1726871400 | 40.6557 | -1.12 | -2.67 | 41.13 | 41.13 | 40.6557 | 3 |
| 1726785000 | 41.7712 | 0.68 | 1.64 | 41.7712 | 41.7712 | 41.7712 | 1 |
| 1726698600 | 41.0959 | 0.05 | 0.12 | 41.0959 | 41.0959 | 41.0959 | 16 |
| 1726612200 | 41.0448 | 0.22 | 0.53 | 41 | 41.2 | 41 | 382 |
| 1726525800 | 40.8267 | 0.26 | 0.65 | 40.66 | 40.8267 | 40.66 | 32 |
| 1726266600 | 40.5644 | 0.14 | 0.34 | 40.5644 | 40.5644 | 40.5644 | 12 |
| 1726180200 | 40.4274 | 0.34 | 0.86 | 40.4274 | 40.4274 | 40.4274 | 0 |
| 1726093800 | 40.0831 | 0.19 | 0.47 | 40.0831 | 40.0831 | 40.0831 | 39 |
| 1726007400 | 39.895 | -0.13 | -0.33 | 40.08 | 40.08 | 39.895 | 3 |
| 1725921000 | 40.028 | 0.43 | 1.09 | 39.91 | 40.028 | 39.91 | 37 |
| 1725661800 | 39.5969 | -0.43 | -1.08 | 39.5969 | 39.5969 | 39.5969 | 0 |
| 1725575400 | 40.0284 | -0.63 | -1.56 | 40.23 | 40.23 | 40.0284 | 6 |
| 1725489000 | 40.6612 | 0.36 | 0.90 | 40.6612 | 40.6612 | 40.6612 | 78 |
| 1725402600 | 40.2994 | -0.42 | -1.02 | 40.47 | 40.47 | 40.2994 | 151 |
| 1725057000 | 40.7147 | 0.31 | 0.76 | 40.75 | 40.75 | 40.7147 | 20 |
| 1724970600 | 40.4076 | 0.01 | 0.02 | 40.4076 | 40.4076 | 40.4076 | 1 |
| 1724884200 | 40.3991 | -0.18 | -0.45 | 40.5 | 40.5 | 40.3991 | 66 |
| 1724797800 | 40.582 | -0.19 | -0.47 | 40.582 | 40.582 | 40.582 | 28 |
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
