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 | 0.5 | 1.15420129271 | 43.32 | 44.785 | 43.21 | 3789516 | 44.37950351 | SP |
| 4 | -0.87 | -1.94674423808 | 44.69 | 45.07 | 42.84 | 3837544 | 44.12336874 | SP |
| 12 | 3.09 | 7.58654554383 | 40.73 | 45.53 | 40.42 | 5210884 | 43.0778772 | SP |
| 26 | 7.79 | 21.620871496 | 36.03 | 45.53 | 35.79 | 5800259 | 40.16832271 | SP |
| 52 | 11.35 | 34.9553433939 | 32.47 | 45.53 | 31.99 | 6445128 | 38.81953425 | SP |
| 156 | -3.36 | -7.12166172107 | 47.18 | 52.17 | 31.99 | 6305269 | 40.39385406 | SP |
| 260 | 3.9 | 9.76953907816 | 39.92 | 52.17 | 24.88 | 5975569 | 39.51978855 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 44.74 | 0.31 | 0.70 | 44.52 | 44.7555 | 44.345 | 3889762 |
| 1729204200 | 44.43 | -0.29 | -0.65 | 44.59 | 44.63 | 44.26 | 2934001 |
| 1729117800 | 44.72 | 0.44 | 0.99 | 44.38 | 44.785 | 44.25 | 3575197 |
| 1729031400 | 44.28 | 0.55 | 1.26 | 43.92 | 44.64 | 43.89 | 5062933 |
| 1728945000 | 43.73 | 0.3 | 0.69 | 43.32 | 43.79 | 43.21 | 3485685 |
| 1728685800 | 43.43 | 0.44 | 1.02 | 43.22 | 43.44 | 43.095 | 2238384 |
| 1728599400 | 42.99 | -0.36 | -0.83 | 43.11 | 43.47 | 42.84 | 3659603 |
| 1728513000 | 43.35 | 0.02 | 0.05 | 43.24 | 43.3858 | 43.08 | 3337947 |
| 1728426600 | 43.33 | 0.13 | 0.30 | 43.38 | 43.49 | 43.135 | 3939780 |
| 1728340200 | 43.2 | -0.32 | -0.74 | 43.24 | 43.29 | 42.9799 | 3729694 |
| 1728081000 | 43.52 | -0.29 | -0.66 | 43.56 | 43.59 | 43.1 | 5386005 |
| 1727994600 | 43.81 | -0.43 | -0.97 | 44.1 | 44.215 | 43.68 | 3416916 |
| 1727908200 | 44.24 | -0.16 | -0.36 | 43.95 | 44.275 | 43.93 | 3995951 |
| 1727821800 | 44.4 | -0.27 | -0.60 | 44.8 | 44.88 | 44.2 | 6397906 |
| 1727735400 | 44.67 | 0.38 | 0.86 | 44.13 | 44.7 | 44.05 | 4880147 |
| 1727476200 | 44.29 | 0.06 | 0.14 | 44.54 | 44.645 | 44.22 | 3561564 |
| 1727389800 | 44.23 | -0.44 | -0.99 | 44.69 | 44.72 | 44.0701 | 4500931 |
| 1727303400 | 44.67 | -0.2 | -0.43 | 44.95 | 45.07 | 44.55 | 3406618 |
| 1727217000 | 44.865 | 0.01 | 0.01 | 44.65 | 45.02 | 44.47 | 4103782 |
| 1727130600 | 44.86 | 0.18 | 0.40 | 44.69 | 44.89 | 44.56 | 3933257 |
| 1726871400 | 44.68 | -0.08 | -0.18 | 44.5 | 44.725 | 44.4 | 4469104 |
| 1726785000 | 44.76 | -0.11 | -0.25 | 45.24 | 45.24 | 44.49 | 4513578 |
| 1726698600 | 44.87 | -0.13 | -0.29 | 45.06 | 45.51 | 44.81 | 6234464 |
| 1726612200 | 45 | -0.36 | -0.79 | 45.38 | 45.51 | 44.855 | 5696110 |
| 1726525800 | 45.36 | 0.15 | 0.33 | 45.42 | 45.5799 | 45.225 | 4091679 |
| 1726266600 | 45.21 | 0.32 | 0.71 | 45.12 | 45.26 | 44.9751 | 3661916 |
| 1726180200 | 44.89 | 0.08 | 0.18 | 44.88 | 44.96 | 44.38 | 4244325 |
| 1726093800 | 44.81 | -0.12 | -0.27 | 44.53 | 44.87 | 44.01 | 5790747 |
| 1726007400 | 44.93 | 0.78 | 1.77 | 44.34 | 44.96 | 44.26 | 7837276 |
| 1725921000 | 44.15 | 0.52 | 1.19 | 43.63 | 44.258 | 43.57 | 5067072 |
| 1725661800 | 43.63 | 0 | 0.00 | 43.66 | 43.695 | 43.2332 | 6585771 |
| 1725575400 | 43.63 | -0.12 | -0.27 | 44.08 | 44.0999 | 43.515 | 5538854 |
| 1725489000 | 43.75 | 0.1 | 0.23 | 43.75 | 44.2 | 43.525 | 5791075 |
| 1725402600 | 43.65 | 0.1 | 0.23 | 43.27 | 43.86 | 43.25 | 7393980 |
| 1725057000 | 43.55 | 0.42 | 0.97 | 43.34 | 43.57 | 43 | 5233607 |
| 1724970600 | 43.13 | -0.17 | -0.39 | 43.23 | 43.3 | 42.93 | 5300912 |
| 1724884200 | 43.3 | -0.15 | -0.35 | 43.45 | 43.58 | 43.05 | 5013669 |
| 1724797800 | 43.45 | 0.11 | 0.25 | 43.08 | 43.495 | 43.01 | 3691105 |
| 1724711400 | 43.34 | -0.03 | -0.07 | 43.58 | 43.67 | 43.2711 | 3999344 |
| 1724452200 | 43.37 | 0.82 | 1.93 | 42.71 | 43.45 | 42.645 | 6071276 |
| 1724365800 | 42.55 | 0.26 | 0.61 | 42.35 | 42.55 | 42.22 | 4927569 |
| 1724279400 | 42.29 | 0.14 | 0.33 | 42.18 | 42.35 | 41.94 | 4161255 |
| 1724193000 | 42.15 | 0.04 | 0.09 | 42.09 | 42.255 | 41.945 | 4808094 |
| 1724106600 | 42.11 | 0.25 | 0.60 | 41.86 | 42.15 | 41.835 | 3929446 |
| 1723847400 | 41.86 | -0.02 | -0.05 | 41.84 | 42 | 41.65 | 4127417 |
| 1723761000 | 41.88 | -0.12 | -0.29 | 42.03 | 42.09 | 41.7005 | 6281573 |
| 1723674600 | 42 | 0.15 | 0.36 | 41.92 | 42.2 | 41.77 | 3300635 |
| 1723588200 | 41.85 | 0.29 | 0.70 | 41.85 | 41.91 | 41.59 | 3662133 |
| 1723501800 | 41.56 | -0.25 | -0.60 | 41.63 | 41.67 | 41.2574 | 4880414 |
| 1723242600 | 41.81 | 0.21 | 0.50 | 41.78 | 41.92 | 41.32 | 5419922 |
| 1723156200 | 41.6 | 0.35 | 0.85 | 41.16 | 41.649 | 41.06 | 10383142 |
| 1723069800 | 41.25 | -0.3 | -0.72 | 41.66 | 42.24 | 41.2045 | 9906419 |
| 1722983400 | 41.55 | 0.9 | 2.21 | 40.68 | 41.96 | 40.53 | 11347624 |
| 1722897000 | 40.65 | -1.21 | -2.89 | 41.27 | 41.8757 | 40.585 | 14134729 |
| 1722637800 | 41.86 | 0.03 | 0.07 | 41.85 | 42.3 | 41.49 | 8815646 |
| 1722551400 | 41.83 | 0.64 | 1.55 | 41.62 | 41.91 | 41.39 | 9764522 |
| 1722465000 | 41.19 | -0.1 | -0.24 | 41.23 | 41.64 | 41.045 | 8785520 |
| 1722378600 | 41.29 | 0.3 | 0.73 | 41.16 | 41.38 | 41 | 4672852 |
| 1722292200 | 40.99 | 0.26 | 0.64 | 40.73 | 41.13 | 40.42 | 5418147 |
| 1722033000 | 40.73 | 0.67 | 1.67 | 40.23 | 40.87 | 40.18 | 5528290 |
| 1721946600 | 40.06 | -0.22 | -0.55 | 40.5 | 40.93 | 39.9729 | 8353101 |
| 1721860200 | 40.28 | -0.56 | -1.37 | 40.83 | 41.115 | 40.24 | 5560094 |
| 1721773800 | 40.84 | -0.07 | -0.17 | 40.89 | 41.125 | 40.669 | 4317806 |
| 1721687400 | 40.91 | 0.4 | 0.99 | 40.57 | 40.95 | 40.35 | 5128760 |
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
