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 | 0.46 | 1.11949379411 | 41.09 | 41.755 | 40.72 | 31885141 | 41.18582324 | SP |
| 4 | 0.23 | 0.556631171346 | 41.32 | 41.845 | 40.37 | 35143676 | 41.17454628 | SP |
| 12 | 0.44 | 1.07029919728 | 41.11 | 42.49 | 39.53 | 38160784 | 41.0084244 | SP |
| 26 | 3.96 | 10.53471668 | 37.59 | 42.49 | 36.95 | 40439515 | 40.2746936 | SP |
| 52 | 7.84 | 23.2571937111 | 33.71 | 42.49 | 31.355 | 39111553 | 37.43535048 | SP |
| 156 | 4.7 | 12.7544097693 | 36.85 | 42.49 | 29.59 | 47613408 | 36.15865006 | SP |
| 260 | 13.6 | 48.6583184258 | 27.95 | 42.49 | 17.49 | 52082854 | 32.21689854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 41.55 | -0.13 | -0.31 | 41.72 | 41.755 | 41.53 | 21113247 |
| 1719959400 | 41.68 | 0.48 | 1.17 | 41.12 | 41.68 | 41.1 | 26270452 |
| 1719873000 | 41.2 | 0.23 | 0.56 | 41.28 | 41.55 | 41.03 | 35288915 |
| 1719613800 | 40.97 | 0 | 0.00 | 40.97 | 40.97 | 40.97 | 0 |
| 1719527400 | 40.97 | -0.05 | -0.12 | 40.9 | 41.02 | 40.72 | 24855933 |
| 1719441000 | 41.02 | -0.26 | -0.63 | 41.09 | 41.11 | 40.82 | 28690624 |
| 1719354600 | 41.28 | -0.31 | -0.75 | 41.51 | 41.64 | 41.16 | 30321429 |
| 1719268200 | 41.59 | 0.26 | 0.63 | 41.34 | 41.845 | 41.235 | 44955567 |
| 1719009000 | 41.33 | -0.16 | -0.39 | 41.39 | 41.43 | 41.09 | 41451569 |
| 1718922600 | 41.49 | 0.22 | 0.53 | 41.18 | 41.595 | 41.135 | 42365742 |
| 1718749800 | 41.27 | 0.26 | 0.63 | 40.96 | 41.27 | 40.925 | 33752293 |
| 1718663400 | 41.01 | 0.36 | 0.89 | 40.55 | 41.02 | 40.48 | 34915717 |
| 1718404200 | 40.65 | -0.13 | -0.32 | 40.5 | 40.73 | 40.37 | 28532084 |
| 1718317800 | 40.78 | -0.03 | -0.07 | 40.81 | 40.82 | 40.5 | 38507315 |
| 1718231400 | 40.81 | -0.04 | -0.10 | 41.27 | 41.32 | 40.75 | 44899977 |
| 1718145000 | 40.85 | -0.47 | -1.14 | 41.12 | 41.14 | 40.65 | 52031018 |
| 1718058600 | 41.32 | -0.16 | -0.39 | 41.3 | 41.37 | 41.05 | 26609612 |
| 1717799400 | 41.48 | 0.19 | 0.46 | 41.3 | 41.71 | 41.22 | 37035745 |
| 1717713000 | 41.29 | -0.02 | -0.05 | 41.38 | 41.5 | 41.13 | 31690586 |
| 1717626600 | 41.31 | 0.12 | 0.29 | 41.32 | 41.36 | 41.01 | 23476453 |
| 1717540200 | 41.19 | -0.19 | -0.46 | 41.16 | 41.5 | 41 | 26970067 |
| 1717453800 | 41.38 | -0.26 | -0.62 | 41.63 | 41.675 | 41.015 | 37126652 |
| 1717194600 | 41.64 | 0.6 | 1.46 | 41.12 | 41.68 | 41 | 33629469 |
| 1717108200 | 41.04 | 0.22 | 0.54 | 40.86 | 41.1299 | 40.76 | 29096120 |
| 1717021800 | 40.82 | -0.33 | -0.80 | 40.82 | 40.95 | 40.695 | 38325048 |
| 1716935400 | 41.15 | -0.46 | -1.11 | 41.52 | 41.52 | 41 | 29873442 |
| 1716589800 | 41.61 | 0.25 | 0.60 | 41.44 | 41.62 | 41.44 | 22747895 |
| 1716503400 | 41.36 | -0.58 | -1.38 | 41.9 | 41.94 | 41.2 | 50090086 |
| 1716417000 | 41.94 | -0.24 | -0.57 | 42.09 | 42.27 | 41.85 | 38240472 |
| 1716330600 | 42.18 | 0.27 | 0.64 | 41.99 | 42.22 | 41.97 | 31890379 |
| 1716244200 | 41.91 | -0.58 | -1.37 | 42.4 | 42.46 | 41.89 | 34991869 |
| 1715985000 | 42.49 | 0.31 | 0.73 | 42.25 | 42.49 | 42.2 | 26951880 |
| 1715898600 | 42.18 | 0 | 0.00 | 42.22 | 42.38 | 42.16 | 35210005 |
| 1715812200 | 42.18 | 0.31 | 0.74 | 41.97 | 42.22 | 41.955 | 35512879 |
| 1715725800 | 41.87 | 0.21 | 0.50 | 41.82 | 41.9 | 41.66 | 30240688 |
| 1715639400 | 41.66 | -0.17 | -0.41 | 41.95 | 42.02 | 41.66 | 28962839 |
| 1715380200 | 41.83 | 0.16 | 0.38 | 41.82 | 41.91 | 41.77 | 33733385 |
| 1715293800 | 41.67 | 0.31 | 0.75 | 41.26 | 41.67 | 41.25 | 30893831 |
| 1715207400 | 41.36 | 0.15 | 0.36 | 41.17 | 41.43 | 41.055 | 27584528 |
| 1715121000 | 41.21 | 0.14 | 0.34 | 41.17 | 41.29 | 41.1 | 39097941 |
| 1715034600 | 41.07 | 0.52 | 1.28 | 40.86 | 41.07 | 40.77 | 36888384 |
| 1714775400 | 40.55 | 0.09 | 0.22 | 40.7 | 40.79 | 40.355 | 39656469 |
| 1714689000 | 40.46 | 0.1 | 0.25 | 40.64 | 40.695 | 40.17 | 36881232 |
| 1714602600 | 40.36 | 0 | 0.00 | 40.33 | 40.85 | 40.28 | 53828049 |
| 1714516200 | 40.36 | -0.4 | -0.98 | 40.67 | 40.76 | 40.36 | 33700781 |
| 1714429800 | 40.76 | -0.06 | -0.15 | 40.81 | 40.9873 | 40.61 | 36589487 |
| 1714170600 | 40.82 | -0.06 | -0.15 | 40.81 | 41.045 | 40.72 | 31737286 |
| 1714084200 | 40.88 | -0.24 | -0.58 | 40.92 | 41.03 | 40.525 | 50360278 |
| 1713997800 | 41.12 | -0.01 | -0.02 | 41.02 | 41.175 | 40.91 | 32155668 |
| 1713911400 | 41.13 | 0.26 | 0.64 | 41.06 | 41.23 | 40.95 | 35580499 |
| 1713825000 | 40.87 | 0.49 | 1.21 | 40.6 | 41.1 | 40.43 | 45512495 |
| 1713565800 | 40.38 | 0.55 | 1.38 | 40.05 | 40.455 | 39.97 | 54563064 |
| 1713479400 | 39.83 | 0.14 | 0.35 | 39.87 | 40.18 | 39.735 | 41670602 |
| 1713393000 | 39.69 | 0.1 | 0.25 | 39.77 | 39.945 | 39.5322 | 41025013 |
| 1713306600 | 39.59 | -0.27 | -0.68 | 39.89 | 39.98 | 39.53 | 66093302 |
| 1713220200 | 39.86 | -0.2 | -0.50 | 40.58 | 40.74 | 39.745 | 64564058 |
| 1712961000 | 40.06 | -0.54 | -1.33 | 40.33 | 40.4998 | 39.905 | 79747349 |
| 1712874600 | 40.6 | -0.29 | -0.71 | 40.87 | 40.93 | 40.355 | 54130878 |
| 1712788200 | 40.89 | -0.62 | -1.49 | 41.11 | 41.27 | 40.76 | 58115815 |
| 1712701800 | 41.51 | -0.24 | -0.57 | 41.77 | 41.875 | 41.175 | 48750965 |
| 1712615400 | 41.75 | 0.18 | 0.43 | 41.58 | 41.82 | 41.56 | 28652847 |
| 1712356200 | 41.57 | 0.39 | 0.95 | 41.34 | 41.675 | 41.2 | 47539944 |
| 1712269800 | 41.18 | -0.47 | -1.13 | 42 | 42.08 | 41.13 | 51657327 |
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
