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 | 0.93 | 2.22701149425 | 41.76 | 43.16 | 40.68 | 1020689 | 41.62655688 | SP |
| 4 | 2.68 | 6.69832541865 | 40.01 | 44.74 | 38.68 | 1184387 | 41.52901859 | SP |
| 12 | 0.06 | 0.140745953554 | 42.63 | 49.93 | 38.68 | 1252703 | 44.27326052 | SP |
| 26 | -0.96 | -2.19931271478 | 43.65 | 49.93 | 38.68 | 1230589 | 43.60793117 | SP |
| 52 | -26.31 | -38.1304347826 | 69 | 70.58 | 38.68 | 1167620 | 46.65974203 | SP |
| 156 | -39.91 | -48.3171912833 | 82.6 | 101.58 | 38.68 | 1158200 | 67.23046203 | SP |
| 260 | 14.26 | 50.1582835033 | 28.43 | 125.9799 | 21.135 | 1123686 | 71.65561314 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 42.69 | 0.61 | 1.45 | 42.51 | 43.16 | 42.2501 | 1270435 |
| 1721946600 | 42.08 | 0.28 | 0.67 | 41.79 | 42.9124 | 41.65 | 552650 |
| 1721860200 | 41.8 | 0.36 | 0.87 | 41.5 | 42.73 | 41.5 | 1156937 |
| 1721773800 | 41.44 | -0.18 | -0.43 | 41.23 | 41.89 | 41.08 | 861269 |
| 1721687400 | 41.62 | 0.22 | 0.53 | 42.5 | 42.5 | 41.38 | 1287242 |
| 1721428200 | 41.4 | -0.33 | -0.79 | 41.76 | 41.94 | 40.68 | 1245348 |
| 1721341800 | 41.73 | -0.51 | -1.21 | 42.47 | 43.3494 | 41.57 | 1090634 |
| 1721255400 | 42.24 | -1.23 | -2.83 | 42.82 | 43.15 | 41.85 | 1091101 |
| 1721169000 | 43.47 | 1.58 | 3.77 | 42.2 | 43.54 | 42.0217 | 942366 |
| 1721082600 | 41.89 | -2.61 | -5.87 | 42.7 | 42.7689 | 41.63 | 2083953 |
| 1720823400 | 44.5 | 1.23 | 2.84 | 43.59 | 44.74 | 43.59 | 1329758 |
| 1720737000 | 43.27 | 1.88 | 4.54 | 42.59 | 43.44 | 42.47 | 1703941 |
| 1720650600 | 41.39 | 0.66 | 1.62 | 40.74 | 41.47 | 40.4634 | 923162 |
| 1720564200 | 40.73 | 0.28 | 0.69 | 40.3 | 41.085 | 40.07 | 674473 |
| 1720477800 | 40.45 | 0.44 | 1.10 | 40 | 40.71 | 40 | 1324906 |
| 1720218600 | 40.01 | -0.53 | -1.31 | 40.58 | 40.6481 | 39.91 | 1213090 |
| 1720040640 | 40.54 | 1.56 | 4.00 | 39.09 | 40.6 | 39.08 | 1579155 |
| 1719959400 | 38.98 | -0.26 | -0.66 | 39.01 | 39.86 | 38.68 | 1227335 |
| 1719873000 | 39.24 | -2.82 | -6.70 | 40.01 | 40.2401 | 39.14 | 1031647 |
| 1719613800 | 42.06 | 0 | 0.00 | 42.06 | 42.06 | 42.06 | 0 |
| 1719527400 | 42.06 | 0.81 | 1.96 | 41.15 | 42.25 | 41 | 1572473 |
| 1719441000 | 41.25 | -0.4 | -0.96 | 41.33 | 41.615 | 40.9 | 652364 |
| 1719354600 | 41.65 | -1.31 | -3.05 | 42.35 | 42.44 | 41.39 | 972226 |
| 1719268200 | 42.96 | -0.27 | -0.62 | 43.06 | 43.67 | 42.32 | 1586155 |
| 1719009000 | 43.23 | -0.54 | -1.23 | 42.8 | 43.7399 | 42.8 | 1105692 |
| 1718922600 | 43.77 | -1.34 | -2.97 | 44.1 | 44.135 | 43.3 | 1515168 |
| 1718749800 | 45.11 | 0.18 | 0.40 | 44.54 | 45.2849 | 44.42 | 633391 |
| 1718663400 | 44.93 | -0.87 | -1.90 | 45.65 | 45.86 | 44.22 | 1607016 |
| 1718404200 | 45.8 | -1.32 | -2.80 | 46.8 | 47.27 | 45.72 | 902717 |
| 1718317800 | 47.12 | -1.17 | -2.42 | 48.35 | 48.39 | 46.77 | 674684 |
| 1718231400 | 48.29 | 0.46 | 0.96 | 49.59 | 49.93 | 48.03 | 1471398 |
| 1718145000 | 47.83 | 0.57 | 1.21 | 47 | 47.96 | 46.43 | 629126 |
| 1718058600 | 47.26 | 1.32 | 2.87 | 45.5 | 47.5633 | 45.22 | 815192 |
| 1717799400 | 45.94 | -1.57 | -3.30 | 46.33 | 47.28 | 45.76 | 1463767 |
| 1717713000 | 47.51 | -1.02 | -2.10 | 48.16 | 48.16 | 47.32 | 806064 |
| 1717626600 | 48.53 | 1.12 | 2.36 | 47.6 | 48.96 | 47.36 | 995978 |
| 1717540200 | 47.41 | -0.72 | -1.50 | 47.97 | 48.14 | 47.27 | 1716395 |
| 1717453800 | 48.13 | -0.15 | -0.31 | 49.4 | 49.4 | 47.87 | 1111960 |
| 1717194600 | 48.28 | -0.72 | -1.47 | 49 | 49.49 | 47.08 | 1905833 |
| 1717108200 | 49 | 1.4 | 2.94 | 48 | 49.16 | 47.83 | 1411499 |
| 1717021800 | 47.6 | -0.02 | -0.04 | 46.82 | 48.2 | 46.6 | 1866277 |
| 1716935400 | 47.62 | 0.12 | 0.25 | 48.25 | 48.65 | 47.28 | 3298849 |
| 1716589800 | 47.5 | 2.36 | 5.23 | 45.21 | 47.56 | 45.21 | 2201826 |
| 1716503400 | 45.14 | -1.62 | -3.46 | 46.67 | 46.67 | 44.84 | 2783111 |
| 1716417000 | 46.76 | 3.85 | 8.97 | 43.3 | 47.36 | 43.17 | 3951308 |
| 1716330600 | 42.91 | 0.64 | 1.51 | 42 | 42.95 | 41.92 | 1339066 |
| 1716244200 | 42.27 | -0.34 | -0.80 | 42.61 | 42.66 | 42.05 | 1032482 |
| 1715985000 | 42.61 | -0.72 | -1.66 | 43.11 | 43.19 | 42.55 | 1003609 |
| 1715898600 | 43.33 | -0.4 | -0.91 | 43.86 | 44.17 | 43.04 | 509026 |
| 1715812200 | 43.73 | -0.04 | -0.09 | 44.98 | 45.2 | 43.325 | 724156 |
| 1715725800 | 43.77 | 1 | 2.34 | 44.13 | 44.5513 | 43.2 | 1589506 |
| 1715639400 | 42.77 | 0.71 | 1.69 | 42.69 | 43.63 | 42.53 | 500865 |
| 1715380200 | 42.06 | -1.14 | -2.64 | 43.5 | 43.85 | 41.97 | 1052093 |
| 1715293800 | 43.2 | 0.72 | 1.69 | 42.45 | 43.22 | 42.13 | 561146 |
| 1715207400 | 42.48 | -0.58 | -1.35 | 42.61 | 42.6235 | 41.89 | 553553 |
| 1715121000 | 43.06 | -0.19 | -0.44 | 43.24 | 43.68 | 43.03 | 434082 |
| 1715034600 | 43.25 | 0.34 | 0.79 | 43.05 | 43.5 | 43.05 | 543460 |
| 1714775400 | 42.91 | 1.42 | 3.42 | 42.63 | 43.59 | 42.35 | 1338888 |
| 1714689000 | 41.49 | 1.19 | 2.95 | 40.87 | 41.54 | 40.23 | 724675 |
| 1714602600 | 40.3 | -0.03 | -0.07 | 40.12 | 41.72 | 40.12 | 986403 |
| 1714516200 | 40.33 | -1.29 | -3.10 | 40.79 | 41.05 | 40.29 | 882889 |
| 1714429800 | 41.62 | 0.85 | 2.08 | 41.3 | 42.015 | 41.29 | 628392 |
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
