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 | -1 | -2.30149597238 | 43.45 | 43.5 | 41.75 | 44551 | 42.67972728 | DE |
| 4 | 0.45 | 1.07142857143 | 42 | 44.8 | 41.15 | 48895 | 42.94075128 | DE |
| 12 | 1.8 | 4.42804428044 | 40.65 | 45.1 | 39.8 | 41801 | 42.84934348 | DE |
| 26 | 5.05 | 13.5026737968 | 37.4 | 45.1 | 35.3 | 49700 | 40.36819327 | DE |
| 52 | 14 | 49.2091388401 | 28.45 | 45.1 | 26.25 | 74101 | 34.2742067 | DE |
| 156 | 21.45 | 102.142857143 | 21 | 45.1 | 18.56 | 71592 | 28.38779546 | DE |
| 260 | 20.6 | 94.2791762014 | 21.85 | 45.1 | 9.23 | 71181 | 24.64246635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 42.45 | 0 | 0.00 | 42.3 | 42.55 | 42.1 | 24095 |
| 1732815000 | 42.45 | 0.25 | 0.59 | 42.3 | 42.6 | 42.15 | 29407 |
| 1732728600 | 42.2 | 0.2 | 0.48 | 42 | 42.35 | 41.75 | 27028 |
| 1732642200 | 42 | -1.3 | -3.00 | 42.9 | 42.95 | 41.9 | 58781 |
| 1732555800 | 43.3 | 0.2 | 0.46 | 43 | 43.4 | 42.7 | 72405 |
| 1732296600 | 43.1 | -0.35 | -0.81 | 43.45 | 43.5 | 42.65 | 35134 |
| 1732210200 | 43.45 | 0.7 | 1.64 | 42.8 | 43.45 | 42.45 | 42047 |
| 1732123800 | 42.75 | 0 | 0.00 | 43 | 43.45 | 42.6 | 26166 |
| 1732037400 | 42.75 | -0.35 | -0.81 | 43.5 | 43.5 | 42.35 | 32866 |
| 1731951000 | 43.1 | -1.4 | -3.15 | 44.5 | 44.6 | 42.45 | 72334 |
| 1731691800 | 44.5 | -0.3 | -0.67 | 44.75 | 44.75 | 44.05 | 66686 |
| 1731605400 | 44.8 | 1.5 | 3.46 | 43.5 | 44.8 | 43.5 | 98183 |
| 1731519000 | 43.3 | -0.05 | -0.12 | 43.05 | 43.55 | 42.95 | 50768 |
| 1731432600 | 43.35 | 0.2 | 0.46 | 43.05 | 43.85 | 42.9 | 68660 |
| 1731346200 | 43.15 | 1.35 | 3.23 | 42 | 43.2 | 41.9 | 62514 |
| 1731087000 | 41.8 | -0.05 | -0.12 | 42.05 | 42.35 | 41.65 | 64368 |
| 1731000600 | 41.85 | 0.2 | 0.48 | 41.8 | 42.05 | 41.65 | 39402 |
| 1730914200 | 41.65 | 0.1 | 0.24 | 41.85 | 42.1 | 41.2 | 46945 |
| 1730827800 | 41.55 | 0.25 | 0.61 | 41.3 | 41.9 | 41.15 | 25915 |
| 1730741400 | 41.3 | -0.7 | -1.67 | 41.85 | 42 | 41.15 | 30848 |
| 1730482200 | 42 | -0.05 | -0.12 | 42 | 42.25 | 41.9 | 29315 |
| 1730395800 | 42.05 | -0.3 | -0.71 | 41.6 | 42.55 | 41.4 | 45488 |
| 1730309400 | 42.35 | -0.95 | -2.19 | 43.2 | 43.2 | 42.35 | 48329 |
| 1730223000 | 43.3 | -0.8 | -1.81 | 44 | 44.25 | 43.05 | 42005 |
| 1730136600 | 44.1 | -0.1 | -0.23 | 44.4 | 44.6 | 43.7 | 27981 |
| 1729873800 | 44.2 | 0.85 | 1.96 | 43.35 | 44.3 | 43.2 | 55538 |
| 1729787400 | 43.35 | -0.2 | -0.46 | 43.8 | 43.9 | 43.35 | 21535 |
| 1729701000 | 43.55 | -0.9 | -2.02 | 44.25 | 44.4 | 43.55 | 34756 |
| 1729614600 | 44.45 | 0.15 | 0.34 | 44.3 | 44.45 | 43.5 | 55543 |
| 1729528200 | 44.3 | -0.5 | -1.12 | 44.65 | 44.8 | 44.05 | 40764 |
| 1729269000 | 44.8 | 0.1 | 0.22 | 44.7 | 44.95 | 44.55 | 28269 |
| 1729182600 | 44.7 | 0.6 | 1.36 | 44.1 | 44.7 | 43.95 | 55062 |
| 1729096200 | 44.1 | -0.35 | -0.79 | 44.2 | 44.65 | 44.05 | 41642 |
| 1729009800 | 44.45 | -0.15 | -0.34 | 44.75 | 45.1 | 44.2 | 48526 |
| 1728923400 | 44.6 | -0.05 | -0.11 | 44.7 | 45 | 44 | 43570 |
| 1728664200 | 44.65 | 0.8 | 1.82 | 43.85 | 44.7 | 43.85 | 45858 |
| 1728577800 | 43.85 | -0.25 | -0.57 | 44.1 | 44.1 | 43.4 | 23715 |
| 1728491400 | 44.1 | 0.85 | 1.97 | 43.35 | 44.25 | 43.15 | 42701 |
| 1728405000 | 43.25 | 0.4 | 0.93 | 42.35 | 43.4 | 42.35 | 30305 |
| 1728318600 | 42.85 | 0.2 | 0.47 | 42.85 | 43.05 | 42.4 | 17114 |
| 1728059400 | 42.65 | 0.5 | 1.19 | 42.3 | 42.95 | 41.8 | 42923 |
| 1727973000 | 42.15 | -0.1 | -0.24 | 42.2 | 42.45 | 41.85 | 33790 |
| 1727886600 | 42.25 | -0.25 | -0.59 | 42.6 | 42.85 | 42.1 | 29940 |
| 1727800200 | 42.5 | -0.15 | -0.35 | 42.65 | 43.15 | 42.05 | 43449 |
| 1727713800 | 42.65 | 0.65 | 1.55 | 42 | 42.7 | 42 | 45118 |
| 1727454600 | 42 | -0.15 | -0.36 | 42.15 | 42.5 | 41.9 | 29699 |
| 1727368200 | 42.15 | 0.7 | 1.69 | 41.8 | 42.2 | 41.45 | 30825 |
| 1727281800 | 41.45 | -0.55 | -1.31 | 41.95 | 42.05 | 41.45 | 26652 |
| 1727195400 | 42 | -0.35 | -0.83 | 42.7 | 42.7 | 41.85 | 45995 |
| 1727109000 | 42.35 | -0.15 | -0.35 | 42.4 | 42.6 | 42.1 | 21988 |
| 1726849800 | 42.5 | -0.15 | -0.35 | 42.35 | 42.8 | 42.15 | 62604 |
| 1726763400 | 42.65 | 1.05 | 2.52 | 41.95 | 42.7 | 41.95 | 49463 |
| 1726677000 | 41.6 | -0.45 | -1.07 | 42 | 42.05 | 41.45 | 20815 |
| 1726590600 | 42.05 | 0.55 | 1.33 | 41.7 | 42.05 | 41.55 | 52838 |
| 1726504200 | 41.5 | 0.2 | 0.48 | 41.25 | 41.6 | 41.05 | 30194 |
| 1726245000 | 41.3 | 0.2 | 0.49 | 41 | 41.6 | 41 | 36932 |
| 1726158600 | 41.1 | 0.9 | 2.24 | 41 | 41.2 | 40.5 | 45567 |
| 1726072200 | 40.2 | 0.35 | 0.88 | 40 | 40.4 | 39.8 | 26585 |
| 1725985800 | 39.85 | -0.6 | -1.48 | 40.3 | 40.5 | 39.85 | 26547 |
| 1725899400 | 40.45 | 0.55 | 1.38 | 40 | 40.75 | 40 | 36626 |
| 1725640200 | 39.9 | -0.6 | -1.48 | 40.65 | 40.7 | 39.9 | 49999 |
| 1725553800 | 40.5 | 0 | 0.00 | 40.35 | 41.05 | 40.35 | 37538 |
| 1725467400 | 40.5 | 0.05 | 0.12 | 40 | 40.5 | 39.75 | 39121 |
| 1725381000 | 40.45 | -0.95 | -2.29 | 41.55 | 41.55 | 40.3 | 38828 |
| 1725294600 | 41.4 | -0.1 | -0.24 | 41.6 | 41.65 | 41.2 | 32203 |
| 1725035400 | 41.5 | -0.4 | -0.95 | 42 | 42.2 | 41.35 | 54679 |
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
