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 | 0.5583 | 1.36603865916 | 40.87 | 41.41 | 40.68 | 67780 | 41.09285128 | SP |
| 4 | -0.1717 | -0.412740384615 | 41.6 | 42.0499 | 40.68 | 40173 | 41.30116298 | SP |
| 12 | -2.6317 | -5.9729913754 | 44.06 | 44.27 | 40.68 | 37061 | 41.83272981 | SP |
| 26 | -2.6317 | -5.9729913754 | 44.06 | 44.27 | 40.68 | 37061 | 41.83272981 | SP |
| 52 | -2.6317 | -5.9729913754 | 44.06 | 44.27 | 40.68 | 37061 | 41.83272981 | SP |
| 156 | -2.6317 | -5.9729913754 | 44.06 | 44.27 | 40.68 | 37061 | 41.83272981 | SP |
| 260 | -2.6317 | -5.9729913754 | 44.06 | 44.27 | 40.68 | 37061 | 41.83272981 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 41.31 | 0.09 | 0.22 | 41.22 | 41.3854 | 41.22 | 50125 |
| 1732318200 | 41.2176 | 0.18 | 0.43 | 40.99 | 41.2176 | 40.99 | 30447 |
| 1732231800 | 41.04 | 0.02 | 0.05 | 40.85 | 41.0894 | 40.7 | 23435 |
| 1732145400 | 41.02 | -0.02 | -0.05 | 41 | 41.2 | 40.68 | 26129 |
| 1732059000 | 41.04 | 0.03 | 0.07 | 40.94 | 41.1399 | 40.85 | 211905 |
| 1731972600 | 41.01 | 0.14 | 0.34 | 40.85 | 41.0699 | 40.8401 | 30586 |
| 1731713400 | 40.87 | -0.5 | -1.21 | 41.18 | 41.2 | 40.7742 | 30447 |
| 1731627000 | 41.37 | -0.57 | -1.36 | 41.62 | 41.6351 | 41.25 | 23893 |
| 1731540600 | 41.9421 | 0.07 | 0.17 | 41.88 | 42.0199 | 41.76 | 29986 |
| 1731454200 | 41.87 | -0.02 | -0.05 | 41.89 | 41.93 | 41.6501 | 23260 |
| 1731367800 | 41.89 | 0.05 | 0.12 | 41.85 | 41.9349 | 41.7964 | 47306 |
| 1731108600 | 41.84 | 0.38 | 0.92 | 41.46 | 41.9331 | 41.46 | 35476 |
| 1731022200 | 41.46 | -0.08 | -0.19 | 41.42 | 41.51 | 41.3483 | 16920 |
| 1730935800 | 41.54 | 0.35 | 0.86 | 41.43 | 41.6097 | 41.3183 | 50106 |
| 1730849400 | 41.185 | 0.09 | 0.21 | 41.15 | 41.1977 | 41.0294 | 30756 |
| 1730763000 | 41.1 | 0.04 | 0.10 | 41 | 41.2118 | 40.96 | 39827 |
| 1730500200 | 41.0594 | 0.22 | 0.54 | 40.86 | 41.1038 | 40.86 | 48318 |
| 1730413800 | 40.84 | -1.06 | -2.53 | 41.41 | 41.41 | 40.84 | 20516 |
| 1730327400 | 41.9 | -0.04 | -0.10 | 41.98 | 42.0499 | 41.85 | 23204 |
| 1730241000 | 41.94 | 0.16 | 0.38 | 41.6 | 41.9591 | 41.6 | 25364 |
| 1730154600 | 41.78 | 0.14 | 0.35 | 41.66 | 41.8142 | 41.66 | 31179 |
| 1729895400 | 41.6352 | 0.05 | 0.12 | 41.65 | 41.75 | 41.58 | 26192 |
| 1729809000 | 41.585 | -0.11 | -0.26 | 41.48 | 41.66 | 41.47 | 12288 |
| 1729722600 | 41.6926 | -0.41 | -0.97 | 42.1 | 42.1 | 41.46 | 31955 |
| 1729636200 | 42.1027 | 0.06 | 0.13 | 42.05 | 42.1499 | 41.8623 | 14692 |
| 1729549800 | 42.0475 | -0.04 | -0.10 | 41.98 | 42.1499 | 41.87 | 57321 |
| 1729290600 | 42.0897 | 0.04 | 0.11 | 42.1 | 42.14 | 41.9659 | 27161 |
| 1729204200 | 42.0451 | -0.18 | -0.42 | 42.1 | 42.1 | 41.9583 | 20310 |
| 1729117800 | 42.2233 | 0.16 | 0.38 | 42.1 | 42.25 | 42.052 | 18628 |
| 1729031400 | 42.0652 | -0.29 | -0.67 | 42.36 | 42.4 | 42 | 46615 |
| 1728945000 | 42.3508 | 0.13 | 0.30 | 42.2 | 42.4 | 42.2 | 37056 |
| 1728685800 | 42.2229 | 0.16 | 0.39 | 42.05 | 42.27 | 42.05 | 30209 |
| 1728599400 | 42.06 | -0.33 | -0.78 | 42 | 42.1999 | 41.9545 | 29729 |
| 1728513000 | 42.3909 | 0.13 | 0.31 | 42.25 | 42.42 | 42.25 | 36611 |
| 1728426600 | 42.26 | 0.1 | 0.24 | 42.28 | 42.32 | 42.18 | 49087 |
| 1728340200 | 42.16 | -0.27 | -0.65 | 42.42 | 42.43 | 42.06 | 49810 |
| 1728081000 | 42.4341 | 0.27 | 0.64 | 42.34 | 42.44 | 42.1848 | 33541 |
| 1727994600 | 42.1633 | -0.03 | -0.06 | 42.06 | 42.26 | 42.0162 | 38701 |
| 1727908200 | 42.19 | 0.09 | 0.21 | 42.1 | 42.23 | 41.9 | 52837 |
| 1727821800 | 42.1 | -2.1 | -4.75 | 42.48 | 42.52 | 41.9 | 77265 |
| 1727735400 | 44.2 | 0.07 | 0.16 | 44.13 | 44.25 | 44.0154 | 53462 |
| 1727476200 | 44.13 | 0.02 | 0.05 | 44.27 | 44.27 | 43.991 | 26299 |
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
