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 | 0.1027 | 0.255345599204 | 40.22 | 40.3299 | 40.22 | 1446 | 40.30877041 | SP |
| 4 | -0.0373 | -0.0924182358771 | 40.36 | 40.57 | 39.7904 | 1950 | 40.33761493 | SP |
| 12 | 0.8327 | 2.10863509749 | 39.49 | 40.57 | 39.09 | 1812 | 39.9533735 | SP |
| 26 | -0.5273 | -1.29082007344 | 40.85 | 41.2 | 39.09 | 4773 | 40.21589097 | SP |
| 52 | -0.0673 | -0.166625402327 | 40.39 | 41.314 | 38.01 | 3999 | 40.0176872 | SP |
| 156 | -9.7573 | -19.4834265176 | 50.08 | 50.455 | 38.01 | 2397 | 41.14907405 | SP |
| 260 | -9.7573 | -19.4834265176 | 50.08 | 50.455 | 38.01 | 2397 | 41.14907405 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 40.3227 | 0.04 | 0.09 | 40.3036 | 40.3299 | 40.29 | 1523 |
| 1720564200 | 40.2851 | -0.01 | -0.04 | 40.27 | 40.2851 | 40.26 | 97 |
| 1720477800 | 40.3 | -0.02 | -0.04 | 40.27 | 40.3 | 40.266 | 2991 |
| 1720218600 | 40.315 | 0.23 | 0.57 | 40.22 | 40.3272 | 40.22 | 1174 |
| 1720040640 | 40.0867 | 0.18 | 0.44 | 40.06 | 40.0867 | 40.06 | 6 |
| 1719959400 | 39.9101 | 0.09 | 0.23 | 39.89 | 39.9101 | 39.8663 | 929 |
| 1719873000 | 39.82 | -0.21 | -0.52 | 39.84 | 39.88 | 39.7904 | 1494 |
| 1719613800 | 40.0277 | -0.23 | -0.58 | 40.26 | 40.26 | 40.0277 | 1301 |
| 1719527400 | 40.26 | 0.09 | 0.22 | 40.18 | 40.29 | 40.18 | 2788 |
| 1719441000 | 40.17 | -0.17 | -0.43 | 40.09 | 40.19 | 40.09 | 2237 |
| 1719354600 | 40.3418 | -0.14 | -0.35 | 40.28 | 40.43 | 40.27 | 5546 |
| 1719268200 | 40.4851 | 0.05 | 0.12 | 40.45 | 40.4851 | 40.44 | 2162 |
| 1719009000 | 40.4353 | 0.04 | 0.11 | 40.47 | 40.47 | 40.38 | 709 |
| 1718922600 | 40.3908 | -0.09 | -0.23 | 40.3 | 40.41 | 40.3 | 2478 |
| 1718749800 | 40.4846 | 0.12 | 0.29 | 40.39 | 40.5 | 40.39 | 1549 |
| 1718663400 | 40.3682 | -0.19 | -0.48 | 40.33 | 40.3682 | 40.32 | 841 |
| 1718404200 | 40.5612 | 0.12 | 0.29 | 40.48 | 40.57 | 40.48 | 6516 |
| 1718317800 | 40.4419 | 0.19 | 0.48 | 40.36 | 40.45 | 40.36 | 767 |
| 1718231400 | 40.2493 | 0.18 | 0.46 | 40.2854 | 40.2854 | 40.2493 | 435 |
| 1718145000 | 40.065 | 0.15 | 0.38 | 40.0797 | 40.0798 | 40.055 | 500 |
| 1718058600 | 39.9115 | -0.08 | -0.20 | 39.91 | 39.9495 | 39.87 | 2801 |
| 1717799400 | 39.99 | -0.31 | -0.78 | 40.04 | 40.04 | 39.99 | 783 |
| 1717713000 | 40.3039 | 0 | 0.00 | 40.29 | 40.335 | 40.2812 | 711 |
| 1717626600 | 40.302 | 0.16 | 0.39 | 40.2 | 40.302 | 40.09 | 1876 |
| 1717540200 | 40.146 | 0.13 | 0.31 | 40.06 | 40.16 | 40.06 | 1090 |
| 1717453800 | 40.02 | 0.23 | 0.57 | 39.82 | 40.06 | 39.82 | 1134 |
| 1717194600 | 39.7942 | 0.17 | 0.44 | 39.73 | 39.86 | 39.73 | 755 |
| 1717108200 | 39.62 | 0.03 | 0.08 | 39.59 | 39.74 | 39.57 | 5181 |
| 1717021800 | 39.59 | -0.06 | -0.16 | 39.54 | 39.62 | 39.5391 | 4345 |
| 1716935400 | 39.6534 | -0.18 | -0.46 | 39.73 | 39.73 | 39.6534 | 420 |
| 1716589800 | 39.835 | -0.17 | -0.44 | 39.77 | 39.835 | 39.77 | 413 |
| 1716503400 | 40.0098 | -0.08 | -0.21 | 40.01 | 40.01 | 40.0098 | 257 |
| 1716417000 | 40.0935 | 0 | 0.01 | 40.03 | 40.125 | 40.03 | 2455 |
| 1716330600 | 40.0901 | 0.07 | 0.16 | 40.0503 | 40.0958 | 40.0502 | 772 |
| 1716244200 | 40.025 | -0.03 | -0.07 | 40.01 | 40.025 | 39.97 | 1234 |
| 1715985000 | 40.055 | -0.18 | -0.43 | 40.11 | 40.11 | 40.055 | 76 |
| 1715898600 | 40.23 | 0 | 0.00 | 40.21 | 40.23 | 40.17 | 3421 |
| 1715812200 | 40.23 | 0.29 | 0.74 | 40.1406 | 40.23 | 40.1406 | 773 |
| 1715725800 | 39.9363 | 0.09 | 0.23 | 39.92 | 39.94 | 39.9 | 3630 |
| 1715639400 | 39.845 | 0.06 | 0.15 | 39.85 | 39.96 | 39.83 | 2324 |
| 1715380200 | 39.7863 | -0.08 | -0.20 | 39.82 | 39.85 | 39.65 | 5733 |
| 1715293800 | 39.8666 | -0 | -0.01 | 39.78 | 39.8666 | 39.78 | 1521 |
| 1715207400 | 39.869 | -0.02 | -0.05 | 39.8 | 39.869 | 39.76 | 2664 |
| 1715121000 | 39.888 | 0.11 | 0.27 | 39.89 | 39.9599 | 39.8785 | 3115 |
| 1715034600 | 39.78 | 0.08 | 0.21 | 39.74 | 39.78 | 39.74 | 378 |
| 1714775400 | 39.6978 | 0.19 | 0.49 | 39.7 | 39.7 | 39.57 | 1459 |
| 1714689000 | 39.5029 | 0.17 | 0.43 | 39.5029 | 39.5029 | 39.5029 | 144 |
| 1714602600 | 39.3321 | 0.13 | 0.32 | 39.26 | 39.4 | 39.26 | 3885 |
| 1714516200 | 39.2053 | -0.16 | -0.42 | 39.24 | 39.24 | 39.14 | 1921 |
| 1714429800 | 39.369 | 0.15 | 0.37 | 39.3 | 39.4 | 39.3 | 1215 |
| 1714170600 | 39.2228 | 0.04 | 0.11 | 39.19 | 39.27 | 39.19 | 157 |
| 1714084200 | 39.18 | -0.05 | -0.13 | 39.1108 | 39.2 | 39.09 | 1030 |
| 1713997800 | 39.23 | -0.37 | -0.94 | 39.32 | 39.32 | 39.2 | 3105 |
| 1713911400 | 39.602 | 0.07 | 0.18 | 39.46 | 39.62 | 39.46 | 1112 |
| 1713825000 | 39.53 | -0 | -0.01 | 39.44 | 39.53 | 39.44 | 248 |
| 1713565800 | 39.5334 | 0.13 | 0.33 | 39.48 | 39.61 | 39.48 | 3570 |
| 1713479400 | 39.4051 | -0.12 | -0.31 | 39.49 | 39.49 | 39.36 | 1542 |
| 1713393000 | 39.526 | 0.17 | 0.44 | 39.44 | 39.5399 | 39.44 | 699 |
| 1713306600 | 39.3524 | -0.13 | -0.33 | 39.34 | 39.3923 | 39.34 | 562 |
| 1713220200 | 39.4809 | -0.24 | -0.60 | 39.53 | 39.53 | 39.4715 | 755 |
| 1712961000 | 39.7202 | 0.06 | 0.15 | 39.75 | 39.75 | 39.71 | 428 |
| 1712874600 | 39.6611 | 0.02 | 0.06 | 39.72 | 39.74 | 39.56 | 9999 |
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
