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 | -0.2097 | -0.516121092789 | 40.63 | 40.7 | 40.2826 | 4492 | 40.48029288 | SP |
| 4 | -0.2797 | -0.687223587224 | 40.7 | 40.7 | 40.13 | 4957 | 40.55256404 | SP |
| 12 | -0.4097 | -1.00342885133 | 40.83 | 41.97 | 40.13 | 4002 | 40.7286042 | SP |
| 26 | 0.4103 | 1.02549362659 | 40.01 | 41.97 | 39.06 | 3714 | 40.42535794 | SP |
| 52 | 1.5703 | 4.04195624196 | 38.85 | 41.97 | 38.85 | 3112 | 40.12511421 | SP |
| 156 | -0.5797 | -1.41390243902 | 41 | 41.97 | 37 | 2835 | 39.49638962 | SP |
| 260 | -0.5797 | -1.41390243902 | 41 | 41.97 | 37 | 2835 | 39.49638962 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 40.4203 | -0.03 | -0.08 | 40.58 | 40.58 | 40.31 | 6151 |
| 1731713400 | 40.4522 | 0.01 | 0.03 | 40.35 | 40.53 | 40.2826 | 10095 |
| 1731627000 | 40.4381 | -0.06 | -0.14 | 40.61 | 40.61 | 40.4001 | 1289 |
| 1731540600 | 40.495 | -0.01 | -0.01 | 40.55 | 40.65 | 40.451 | 2534 |
| 1731454200 | 40.5007 | -0.1 | -0.25 | 40.6 | 40.6 | 40.45 | 7293 |
| 1731367800 | 40.6019 | -0.02 | -0.04 | 40.63 | 40.7 | 40.6019 | 1249 |
| 1731108600 | 40.62 | 0.05 | 0.13 | 40.64 | 40.67 | 40.6 | 27210 |
| 1731022200 | 40.5665 | 0.13 | 0.33 | 40.4 | 40.66 | 40.13 | 2585 |
| 1730935800 | 40.4349 | -0.06 | -0.14 | 40.28 | 40.52 | 40.28 | 3250 |
| 1730849400 | 40.49 | 0.28 | 0.69 | 40.3 | 40.49 | 40.3 | 1844 |
| 1730763000 | 40.2134 | 0.01 | 0.01 | 40.31 | 40.31 | 40.2134 | 1071 |
| 1730500200 | 40.2079 | -0.32 | -0.79 | 40.53 | 40.53 | 40.2079 | 586 |
| 1730413800 | 40.53 | -0.06 | -0.15 | 40.5 | 40.58 | 40.33 | 7105 |
| 1730327400 | 40.59 | -0.03 | -0.07 | 40.605 | 40.66 | 40.57 | 3979 |
| 1730241000 | 40.62 | 0.05 | 0.11 | 40.57 | 40.66 | 40.57 | 567 |
| 1730154600 | 40.5742 | 0.11 | 0.26 | 40.65 | 40.65 | 40.54 | 1546 |
| 1729895400 | 40.468 | -0.16 | -0.40 | 40.25 | 40.6274 | 40.25 | 1773 |
| 1729809000 | 40.6287 | 0.21 | 0.51 | 40.59 | 40.65 | 40.4779 | 4643 |
| 1729722600 | 40.4235 | -0.14 | -0.34 | 40.515 | 40.515 | 40.3001 | 3126 |
| 1729636200 | 40.5603 | -0.06 | -0.15 | 40.56 | 40.62 | 40.505 | 4726 |
| 1729549800 | 40.621 | -0.2 | -0.48 | 40.7 | 40.7 | 40.56 | 13302 |
| 1729290600 | 40.8174 | 0.15 | 0.36 | 40.69 | 40.87 | 40.62 | 4782 |
| 1729204200 | 40.6701 | -0.14 | -0.35 | 40.89 | 40.89 | 40.64 | 2980 |
| 1729117800 | 40.8128 | 0.21 | 0.52 | 40.58 | 40.8899 | 40.58 | 5613 |
| 1729031400 | 40.6018 | -0.1 | -0.25 | 41.97 | 41.97 | 40.6018 | 297 |
| 1728945000 | 40.7048 | 0.02 | 0.05 | 40.76 | 40.76 | 40.52 | 3326 |
| 1728685800 | 40.684 | 0.08 | 0.21 | 40.72 | 40.78 | 40.684 | 794 |
| 1728599400 | 40.5999 | -0.01 | -0.03 | 40.74 | 40.74 | 40.51 | 1239 |
| 1728513000 | 40.6102 | -0.04 | -0.10 | 40.72 | 40.72 | 40.5 | 1220 |
| 1728426600 | 40.6513 | 0.1 | 0.24 | 40.47 | 40.6513 | 40.47 | 2450 |
| 1728340200 | 40.5552 | -0.18 | -0.45 | 40.8 | 40.8 | 40.42 | 4786 |
| 1728081000 | 40.7375 | -0.06 | -0.15 | 40.92 | 40.92 | 40.6101 | 1975 |
| 1727994600 | 40.7996 | -0.1 | -0.24 | 40.81 | 40.91 | 40.75 | 34072 |
| 1727908200 | 40.8998 | -0.01 | -0.01 | 40.91 | 40.99 | 40.74 | 5555 |
| 1727821800 | 40.9052 | -0.2 | -0.50 | 40.83 | 40.93 | 40.83 | 354 |
| 1727735400 | 41.1096 | -0.04 | -0.09 | 41.15 | 41.24 | 41.07 | 4000 |
| 1727476200 | 41.1476 | 0.07 | 0.16 | 41.25 | 41.25 | 41.1464 | 8484 |
| 1727389800 | 41.0799 | -0.04 | -0.11 | 41.25 | 41.25 | 40.97 | 1199 |
| 1727303400 | 41.1247 | -0.04 | -0.10 | 41.19 | 41.19 | 41.06 | 2071 |
| 1727217000 | 41.165 | 0.11 | 0.28 | 41.2 | 41.2 | 40.94 | 11458 |
| 1727130600 | 41.0521 | -0.04 | -0.10 | 40.99 | 41.18 | 40.99 | 757 |
| 1726871400 | 41.092 | 0.05 | 0.13 | 41.13 | 41.13 | 40.8901 | 1183 |
| 1726785000 | 41.0401 | 0.05 | 0.11 | 41.2 | 41.2 | 40.96 | 1196 |
| 1726698600 | 40.9931 | 0.04 | 0.09 | 41.08 | 41.08 | 40.92 | 691 |
| 1726612200 | 40.9543 | 0.09 | 0.21 | 41.13 | 41.13 | 40.94 | 5944 |
| 1726525800 | 40.8674 | -0.01 | -0.03 | 41 | 41 | 40.84 | 2661 |
| 1726266600 | 40.8801 | 0.1 | 0.25 | 40.86 | 41.01 | 40.7949 | 2813 |
| 1726180200 | 40.7798 | 0.03 | 0.08 | 40.82 | 40.87 | 40.62 | 7961 |
| 1726093800 | 40.7463 | 0.07 | 0.17 | 40.79 | 40.837 | 40.67 | 1731 |
| 1726007400 | 40.6777 | -0.1 | -0.25 | 40.88 | 40.88 | 40.56 | 4442 |
| 1725921000 | 40.7811 | 0.13 | 0.32 | 40.84 | 40.84 | 40.77 | 288 |
| 1725661800 | 40.6517 | -0.02 | -0.05 | 40.74 | 40.91 | 40.6517 | 1360 |
| 1725575400 | 40.6706 | -0.07 | -0.17 | 40.75 | 40.8 | 40.58 | 1961 |
| 1725489000 | 40.74 | 0.15 | 0.37 | 40.46 | 40.75 | 40.46 | 2079 |
| 1725402600 | 40.59 | -0.22 | -0.54 | 40.61 | 40.66 | 40.56 | 1361 |
| 1725057000 | 40.8084 | 0 | 0.00 | 40.88 | 40.88 | 40.8084 | 174 |
| 1724970600 | 40.8073 | 0.02 | 0.05 | 40.8073 | 40.8073 | 40.8073 | 136 |
| 1724884200 | 40.785 | -0.02 | -0.05 | 40.68 | 40.89 | 40.68 | 2617 |
| 1724797800 | 40.805 | 0.11 | 0.26 | 40.83 | 40.89 | 40.805 | 475 |
| 1724711400 | 40.698 | -0.13 | -0.33 | 40.83 | 40.84 | 40.698 | 832 |
| 1724452200 | 40.8321 | 0.18 | 0.44 | 40.65 | 40.8321 | 40.65 | 1811 |
| 1724365800 | 40.6516 | -0.04 | -0.10 | 40.6999 | 40.7 | 40.6 | 805 |
| 1724279400 | 40.6939 | 0.1 | 0.26 | 40.78 | 40.82 | 40.6939 | 1251 |
| 1724193000 | 40.59 | -0.01 | -0.03 | 40.54 | 40.64 | 40.5 | 316 |
| 1724106600 | 40.6028 | 0.04 | 0.09 | 40.64 | 40.77 | 40.6028 | 3126 |
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
