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 | -0.16 | -0.385078219013 | 41.55 | 41.55 | 40.63 | 981 | 41.25316129 | SP |
| 4 | -0.54 | -1.28786072025 | 41.93 | 43.06 | 39.94 | 1093 | 41.42126496 | SP |
| 12 | 1.54 | 3.86449184442 | 39.85 | 43.73 | 39.4642 | 1539 | 40.73720657 | SP |
| 26 | -0.5 | -1.19360229172 | 41.89 | 44.46 | 38.81 | 1748 | 41.17460299 | SP |
| 52 | -5.03 | -10.8358466178 | 46.42 | 46.42 | 36.29 | 3748 | 41.48868884 | SP |
| 156 | -8.44 | -16.9375877985 | 49.83 | 50.6355 | 36.29 | 3612 | 43.68305682 | SP |
| 260 | -8.44 | -16.9375877985 | 49.83 | 50.6355 | 36.29 | 3612 | 43.68305682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 41.39 | 0.33 | 0.80 | 41.4 | 41.45 | 41.39 | 390 |
| 1721946600 | 41.0604 | 0.43 | 1.06 | 41.09 | 41.09 | 41.0604 | 298 |
| 1721860200 | 40.63 | -0.58 | -1.42 | 41.15 | 41.16 | 40.63 | 414 |
| 1721773800 | 41.2135 | -0.03 | -0.06 | 41.41 | 41.41 | 41.2135 | 701 |
| 1721687400 | 41.24 | -0.2 | -0.48 | 41.22 | 41.2799 | 41.22 | 2111 |
| 1721428200 | 41.44 | -0.33 | -0.78 | 41.55 | 41.55 | 41.44 | 1561 |
| 1721341800 | 41.7665 | -0.34 | -0.82 | 41.85 | 41.9 | 41.7665 | 307 |
| 1721255400 | 42.11 | 0.04 | 0.10 | 42.03 | 42.15 | 42.03 | 2745 |
| 1721169000 | 42.07 | 0.64 | 1.54 | 41.94 | 42.07 | 41.94 | 1889 |
| 1721082600 | 41.4333 | -0.52 | -1.25 | 41.58 | 41.58 | 41.4333 | 1256 |
| 1720823400 | 41.9581 | 0.13 | 0.31 | 41.9194 | 41.9581 | 41.86 | 3325 |
| 1720737000 | 41.83 | 0.51 | 1.23 | 41.94 | 41.94 | 41.83 | 354 |
| 1720650600 | 41.3206 | 0.15 | 0.36 | 41.29 | 41.3206 | 41.29 | 1201 |
| 1720564200 | 41.1713 | -0.21 | -0.50 | 41.2 | 41.2 | 41.1713 | 14 |
| 1720477800 | 41.3764 | 0.11 | 0.27 | 43.06 | 43.06 | 41.3764 | 240 |
| 1720218600 | 41.266 | 0.38 | 0.92 | 41.266 | 41.266 | 41.266 | 21 |
| 1720040640 | 40.8906 | 0.62 | 1.54 | 40.54 | 40.9 | 40.54 | 276 |
| 1719959400 | 40.2711 | 0.32 | 0.81 | 40.32 | 40.32 | 40.2711 | 512 |
| 1719873000 | 39.9462 | -1.86 | -4.45 | 40.23 | 40.6 | 39.94 | 1875 |
| 1719613800 | 41.8062 | 0 | 0.00 | 41.8062 | 41.8062 | 41.8062 | 0 |
| 1719527400 | 41.8062 | 0.13 | 0.32 | 41.85 | 41.85 | 41.7901 | 555 |
| 1719441000 | 41.6736 | -0.72 | -1.69 | 41.77 | 41.77 | 41.66 | 845 |
| 1719354600 | 42.39 | 0.12 | 0.29 | 42.17 | 42.39 | 42.17 | 961 |
| 1719268200 | 42.2663 | 0.19 | 0.44 | 42.05 | 42.2663 | 42.05 | 210 |
| 1719009000 | 42.0793 | -0 | -0.00 | 42.1 | 42.1 | 42.04 | 271 |
| 1718922600 | 42.081 | -0.34 | -0.80 | 41.85 | 42.081 | 41.85 | 354 |
| 1718749800 | 42.4213 | 0.45 | 1.07 | 42.22 | 42.46 | 42.19 | 2124 |
| 1718663400 | 41.9734 | -0.51 | -1.20 | 41.89 | 41.9734 | 41.89 | 157 |
| 1718404200 | 42.4846 | 0.43 | 1.02 | 42.5 | 42.5 | 42.4846 | 133 |
| 1718317800 | 42.0558 | 0.74 | 1.79 | 42.03 | 42.0558 | 42.03 | 448 |
| 1718231400 | 41.3143 | 0.36 | 0.89 | 41.66 | 41.66 | 41.3143 | 621 |
| 1718145000 | 40.9515 | 0.48 | 1.20 | 40.54 | 40.9515 | 40.54 | 351 |
| 1718058600 | 40.467 | -0.34 | -0.84 | 40.54 | 40.54 | 40.465 | 172 |
| 1717799400 | 40.8097 | -0.88 | -2.12 | 43.73 | 43.73 | 40.8097 | 82 |
| 1717713000 | 41.6928 | 0 | 0.01 | 41.6928 | 41.6928 | 41.6928 | 252 |
| 1717626600 | 41.6896 | 0.32 | 0.77 | 41.2401 | 41.6896 | 41.24 | 6181 |
| 1717540200 | 41.3712 | 0.58 | 1.43 | 41.1 | 41.3712 | 41.1 | 569 |
| 1717453800 | 40.7896 | 0.56 | 1.39 | 40.77 | 40.7896 | 40.71 | 638 |
| 1717194600 | 40.2296 | 0.36 | 0.89 | 40.15 | 40.2296 | 40.15 | 1901 |
| 1717108200 | 39.8738 | 0.41 | 1.04 | 39.9099 | 39.9099 | 39.84 | 8227 |
| 1717021800 | 39.4642 | -0.54 | -1.34 | 39.6 | 39.6 | 39.4642 | 687 |
| 1716935400 | 40 | -0.71 | -1.74 | 40.69 | 40.69 | 40 | 5268 |
| 1716589800 | 40.71 | 0.08 | 0.20 | 40.695 | 40.71 | 40.695 | 224 |
| 1716503400 | 40.6275 | -0.28 | -0.68 | 40.88 | 40.88 | 40.6 | 1188 |
| 1716417000 | 40.9066 | 0.09 | 0.21 | 40.82 | 40.9066 | 40.82 | 457 |
| 1716330600 | 40.82 | 0.26 | 0.63 | 40.88 | 40.88 | 40.82 | 233 |
| 1716244200 | 40.5638 | -0.17 | -0.41 | 40.56 | 40.564 | 40.55 | 655 |
| 1715985000 | 40.7299 | -0.32 | -0.78 | 40.83 | 40.9 | 40.725 | 1619 |
| 1715898600 | 41.05 | -0.03 | -0.08 | 41.24 | 41.24 | 41.05 | 222 |
| 1715812200 | 41.0809 | 0.67 | 1.66 | 40.93 | 41.0809 | 40.93 | 169 |
| 1715725800 | 40.4116 | 0.25 | 0.62 | 40.33 | 40.4116 | 40.26 | 784 |
| 1715639400 | 40.1642 | 0.13 | 0.33 | 40.25 | 40.25 | 40.1401 | 186 |
| 1715380200 | 40.0312 | -0.27 | -0.68 | 40.0003 | 40.0312 | 40.0003 | 287 |
| 1715293800 | 40.3054 | 0.2 | 0.49 | 39.93 | 40.32 | 39.93 | 15138 |
| 1715207400 | 40.1075 | -0.3 | -0.75 | 40.19 | 40.19 | 40.1075 | 13673 |
| 1715121000 | 40.41 | 0.34 | 0.84 | 40.56 | 40.56 | 40.41 | 157 |
| 1715034600 | 40.0745 | 0.2 | 0.49 | 39.89 | 40.13 | 39.89 | 1100 |
| 1714775400 | 39.8789 | 0.49 | 1.23 | 39.85 | 39.89 | 39.65 | 674 |
| 1714689000 | 39.3926 | 0.1 | 0.26 | 39.04 | 39.3951 | 39.03 | 948 |
| 1714602600 | 39.29 | 0.18 | 0.46 | 39.25 | 39.44 | 39.25 | 1596 |
| 1714516200 | 39.11 | -0.35 | -0.88 | 39.2 | 39.2 | 39.0901 | 409 |
| 1714429800 | 39.4553 | 0.34 | 0.88 | 39.44 | 39.48 | 39.3492 | 832 |
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
