We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1565 | -0.374401913876 | 41.8 | 42.3395 | 41.31 | 33208 | 42.05146783 | SP |
| 4 | 0.6435 | 1.56951219512 | 41 | 42.3395 | 40.2197 | 20027 | 41.29875251 | SP |
| 12 | 1.4435 | 3.5907960199 | 40.2 | 42.3395 | 39.61 | 21484 | 40.91652731 | SP |
| 26 | 3.4235 | 8.95735217164 | 38.22 | 42.35 | 37.89 | 25031 | 40.50283826 | SP |
| 52 | 4.8135 | 13.0695085528 | 36.83 | 42.35 | 32.57 | 28910 | 37.83336417 | SP |
| 156 | 6.2135 | 17.5373976856 | 35.43 | 42.35 | 29.555 | 25487 | 35.91699107 | SP |
| 260 | 16.0535 | 62.7334896444 | 25.59 | 42.35 | 17.2662 | 26285 | 32.05254424 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 41.6435 | -0.18 | -0.42 | 41.73 | 41.82 | 41.6435 | 10965 |
| 1721687400 | 41.82 | 0.5 | 1.22 | 41.51 | 41.82 | 41.3303 | 22976 |
| 1721428200 | 41.3158 | -0.36 | -0.87 | 41.61 | 41.61 | 41.31 | 12100 |
| 1721341800 | 41.68 | -0.21 | -0.50 | 41.85 | 42.2 | 41.5311 | 26594 |
| 1721255400 | 41.89 | -0.45 | -1.06 | 42.08 | 42.3 | 41.89 | 13110 |
| 1721169000 | 42.3395 | 0.73 | 1.76 | 41.8 | 42.3395 | 41.702 | 90938 |
| 1721082600 | 41.609 | 0.06 | 0.14 | 41.66 | 41.84 | 41.58 | 10269 |
| 1720823400 | 41.5522 | 0.36 | 0.87 | 41.33 | 41.76 | 41.33 | 11575 |
| 1720737000 | 41.1919 | 0.54 | 1.32 | 40.88 | 41.225 | 40.88 | 9431 |
| 1720650600 | 40.6566 | 0.25 | 0.61 | 40.39 | 40.6566 | 40.32 | 7872 |
| 1720564200 | 40.41 | -0.07 | -0.16 | 40.51 | 40.56 | 40.26 | 34276 |
| 1720477800 | 40.475 | 0.02 | 0.04 | 40.46 | 40.59 | 40.375 | 26325 |
| 1720218600 | 40.46 | -0.06 | -0.15 | 40.47 | 40.48 | 40.2197 | 15937 |
| 1720040640 | 40.52 | 0.11 | 0.27 | 40.52 | 40.5541 | 40.4507 | 11342 |
| 1719959400 | 40.409 | 0.11 | 0.28 | 40.28 | 40.42 | 40.265 | 17097 |
| 1719873000 | 40.2957 | -0.28 | -0.69 | 40.66 | 40.66 | 40.225 | 11961 |
| 1719613800 | 40.5765 | -0.03 | -0.08 | 40.77 | 40.86 | 40.42 | 14469 |
| 1719527400 | 40.6098 | 0.01 | 0.03 | 40.62 | 40.63 | 40.52 | 8534 |
| 1719441000 | 40.5995 | -0.17 | -0.41 | 40.58 | 40.5995 | 40.425 | 10551 |
| 1719354600 | 40.7652 | -0.3 | -0.72 | 41 | 41 | 40.63 | 19136 |
| 1719268200 | 41.0602 | 0.21 | 0.51 | 40.81 | 41.22 | 40.81 | 10209 |
| 1719009000 | 40.85 | 0.07 | 0.16 | 40.82 | 40.88 | 40.72 | 25017 |
| 1718922600 | 40.785 | -0.02 | -0.05 | 40.84 | 40.8997 | 40.731 | 15701 |
| 1718749800 | 40.8072 | 0.14 | 0.34 | 40.69 | 40.84 | 40.66 | 16193 |
| 1718663400 | 40.668 | 0.32 | 0.79 | 40.19 | 40.71 | 40.19 | 13123 |
| 1718404200 | 40.35 | -0.31 | -0.77 | 40.44 | 40.44 | 40.085 | 7166 |
| 1718317800 | 40.6645 | -0.15 | -0.38 | 40.75 | 40.76 | 40.42 | 12730 |
| 1718231400 | 40.8178 | 0.32 | 0.80 | 40.91 | 41 | 40.715 | 14276 |
| 1718145000 | 40.4945 | -0.13 | -0.31 | 40.44 | 40.53 | 40.33 | 8954 |
| 1718058600 | 40.62 | 0.18 | 0.45 | 40.36 | 40.62 | 40.32 | 18359 |
| 1717799400 | 40.44 | -0.19 | -0.47 | 40.46 | 40.55 | 40.39 | 12272 |
| 1717713000 | 40.63 | -0.16 | -0.40 | 40.8 | 40.8 | 40.53 | 13820 |
| 1717626600 | 40.7926 | 0.37 | 0.92 | 40.6 | 40.8099 | 40.42 | 26623 |
| 1717540200 | 40.42 | -0.22 | -0.54 | 40.48 | 40.55 | 40.29 | 29684 |
| 1717453800 | 40.64 | -0.28 | -0.69 | 41.01 | 41.01 | 40.43 | 30760 |
| 1717194600 | 40.9222 | 0.34 | 0.85 | 40.65 | 40.9222 | 40.435 | 21571 |
| 1717108200 | 40.579 | 0.1 | 0.24 | 40.46 | 40.66 | 40.46 | 18365 |
| 1717021800 | 40.48 | -0.45 | -1.09 | 40.63 | 40.63 | 40.448 | 13884 |
| 1716935400 | 40.9273 | -0.33 | -0.80 | 41.32 | 41.32 | 40.9273 | 2600 |
| 1716589800 | 41.2557 | 0.27 | 0.65 | 41.11 | 41.32 | 41.11 | 10044 |
| 1716503400 | 40.99 | -0.45 | -1.08 | 41.61 | 41.61 | 40.92 | 11144 |
| 1716417000 | 41.4393 | -0.12 | -0.29 | 41.57 | 41.65 | 41.365 | 15973 |
| 1716330600 | 41.56 | -0.09 | -0.22 | 41.55 | 41.6376 | 41.45 | 70745 |
| 1716244200 | 41.6525 | 0.04 | 0.08 | 41.69 | 41.74 | 41.6276 | 12712 |
| 1715985000 | 41.6174 | 0.08 | 0.20 | 41.5 | 41.62 | 41.46 | 11204 |
| 1715898600 | 41.5336 | -0.06 | -0.14 | 41.66 | 41.6702 | 41.5336 | 5244 |
| 1715812200 | 41.59 | 0.35 | 0.85 | 41.41 | 41.6393 | 41.41 | 19430 |
| 1715725800 | 41.24 | 0.21 | 0.51 | 41.2 | 41.24 | 41.06 | 13686 |
| 1715639400 | 41.03 | -0.17 | -0.42 | 41.29 | 41.3799 | 41.02 | 17549 |
| 1715380200 | 41.2047 | 0.07 | 0.16 | 41.23 | 41.295 | 41.14 | 6575 |
| 1715293800 | 41.1377 | 0.31 | 0.75 | 40.82 | 41.1499 | 40.82 | 31689 |
| 1715207400 | 40.8307 | -0.03 | -0.08 | 40.74 | 40.86 | 40.6901 | 12062 |
| 1715121000 | 40.8615 | 0.2 | 0.50 | 40.82 | 40.93 | 40.79 | 130858 |
| 1715034600 | 40.66 | 0.4 | 0.98 | 40.52 | 40.6667 | 40.52 | 20775 |
| 1714775400 | 40.2648 | 0.32 | 0.81 | 40.34 | 40.34 | 40.13 | 16274 |
| 1714689000 | 39.94 | 0.27 | 0.68 | 39.97 | 40.0409 | 39.61 | 24844 |
| 1714602600 | 39.67 | -0.09 | -0.23 | 39.69 | 40.2 | 39.64 | 81354 |
| 1714516200 | 39.76 | -0.63 | -1.56 | 40.2 | 40.24 | 39.76 | 18312 |
| 1714429800 | 40.39 | 0.21 | 0.52 | 40.22 | 40.47 | 40.22 | 11744 |
| 1714170600 | 40.18 | 0.08 | 0.20 | 40.17 | 40.29 | 40.13 | 15055 |
| 1714084200 | 40.1 | -0.05 | -0.11 | 39.74 | 40.18 | 39.69 | 13830 |
| 1713997800 | 40.145 | 0.07 | 0.16 | 40.11 | 40.28 | 39.9571 | 16714 |
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
