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 | -0.15 | -0.356972870062 | 42.02 | 42.74 | 41.33 | 43287 | 41.90119985 | CS |
| 4 | -1.06 | -2.46913580247 | 42.93 | 43.1 | 41.14 | 38194 | 41.93715979 | CS |
| 12 | -1.7195 | -3.94475733835 | 43.5895 | 46.04 | 41.14 | 42753 | 42.55611702 | CS |
| 26 | -0.13 | -0.309523809524 | 42 | 46.65 | 39.88 | 35706 | 43.04139748 | CS |
| 52 | -0.01 | -0.0238777459408 | 41.88 | 46.65 | 39.67 | 35056 | 42.48509773 | CS |
| 156 | 13.4 | 47.067088163 | 28.47 | 54.94 | 24.5 | 52841 | 35.5176615 | CS |
| 260 | 12.89 | 44.4789510007 | 28.98 | 54.94 | 13.59 | 59811 | 30.03803838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 41.42 | -0.36 | -0.86 | 41.78 | 42.03 | 41.4 | 24756 |
| 1733787300 | 41.78 | -0.67 | -1.58 | 42.48 | 42.53 | 41.44 | 43712 |
| 1733528100 | 42.45 | 0.25 | 0.59 | 42.18 | 42.74 | 42.18 | 27446 |
| 1733441700 | 42.2 | 0.61 | 1.47 | 41.53 | 42.4 | 41.33 | 66112 |
| 1733355300 | 41.59 | -0.53 | -1.25 | 42.02 | 42.23 | 41.562 | 55789 |
| 1733268900 | 42.115 | -0.23 | -0.54 | 42.31 | 42.45 | 41.62 | 21141 |
| 1733182500 | 42.345 | 0.25 | 0.61 | 42.05 | 42.54 | 41.81 | 27641 |
| 1732917840 | 42.09 | 0.14 | 0.33 | 42.21 | 42.21 | 42 | 12863 |
| 1732750500 | 41.95 | 0.16 | 0.38 | 41.81 | 42.19 | 41.7654 | 18658 |
| 1732664100 | 41.79 | -0.28 | -0.67 | 42.03 | 42.41 | 41.695 | 28999 |
| 1732577700 | 42.07 | 0.1 | 0.24 | 42.19 | 42.515 | 41.94 | 53088 |
| 1732318500 | 41.97 | 0.6 | 1.45 | 41.5 | 42.2199 | 41.5 | 34275 |
| 1732232100 | 41.37 | 0.13 | 0.32 | 41.48 | 41.86 | 41.21 | 65590 |
| 1732145700 | 41.24 | -0.99 | -2.34 | 42.01 | 42.19 | 41.14 | 64824 |
| 1732059300 | 42.23 | 0.26 | 0.62 | 41.69 | 42.28 | 41.69 | 35073 |
| 1731972900 | 41.97 | -0.16 | -0.38 | 42.13 | 42.291 | 41.6946 | 43214 |
| 1731713700 | 42.13 | -0.85 | -1.98 | 43.1 | 43.11 | 41.94 | 40510 |
| 1731627300 | 42.98 | 0.69 | 1.63 | 42.32 | 42.98 | 42.315 | 35908 |
| 1731540900 | 42.29 | -0.38 | -0.89 | 42.93 | 42.93 | 42.23 | 36762 |
| 1731454500 | 42.67 | -0.61 | -1.41 | 43.1 | 43.28 | 42.49 | 52262 |
| 1731368100 | 43.28 | 0.39 | 0.91 | 42.98 | 44.56 | 42.98 | 54293 |
| 1731108900 | 42.89 | -0.13 | -0.30 | 43.07 | 43.41 | 42.81 | 45906 |
| 1731022500 | 43.02 | -1.19 | -2.69 | 43.94 | 44.05 | 43.02 | 37770 |
| 1730936100 | 44.21 | 1.06 | 2.46 | 44.23 | 46.04 | 44.1 | 68923 |
| 1730849700 | 43.15 | 0.19 | 0.44 | 42.91 | 43.43 | 42.9 | 26775 |
| 1730763300 | 42.96 | 0.29 | 0.68 | 42.53 | 43.11 | 42.517 | 23887 |
| 1730500500 | 42.67 | 0.61 | 1.45 | 42.16 | 42.865 | 42.16 | 31420 |
| 1730414100 | 42.06 | -0.67 | -1.57 | 42.58 | 42.68 | 42.06 | 28862 |
| 1730327700 | 42.73 | 0.37 | 0.87 | 42.22 | 42.9 | 42.22 | 20960 |
| 1730241300 | 42.36 | -0.41 | -0.96 | 42.53 | 42.72 | 42.15 | 27589 |
| 1730154900 | 42.77 | 0.1 | 0.23 | 42.85 | 43.21 | 42.73 | 26445 |
| 1729895700 | 42.67 | -0.36 | -0.84 | 43.04 | 43.215 | 42.62 | 20147 |
| 1729809300 | 43.03 | -0.53 | -1.22 | 43.66 | 43.66 | 42.925 | 16234 |
| 1729722900 | 43.56 | 0.45 | 1.04 | 43.09 | 43.85 | 42.8501 | 49454 |
| 1729636500 | 43.11 | 0.26 | 0.61 | 42.71 | 43.12 | 42.3044 | 22968 |
| 1729550100 | 42.85 | -0.04 | -0.09 | 42.78 | 43.31 | 42.67 | 29211 |
| 1729290900 | 42.89 | -1.08 | -2.46 | 43.97 | 43.97 | 42.54 | 57613 |
| 1729204500 | 43.97 | 0.59 | 1.36 | 43.44 | 43.97 | 43.3886 | 38223 |
| 1729118100 | 43.38 | 0.24 | 0.56 | 43.3 | 43.42 | 42.98 | 49731 |
| 1729031700 | 43.14 | 0.98 | 2.32 | 42.33 | 43.14 | 42.225 | 67225 |
| 1728945300 | 42.16 | 0.47 | 1.13 | 41.75 | 42.215 | 41.65 | 36709 |
| 1728686100 | 41.69 | 0.12 | 0.29 | 41.5 | 42.0494 | 41.5 | 50014 |
| 1728599700 | 41.57 | -0.36 | -0.86 | 41.67 | 42.32 | 41.53 | 78183 |
| 1728513300 | 41.93 | -0.03 | -0.07 | 41.89 | 42.28 | 41.89 | 22335 |
| 1728426900 | 41.96 | 0.32 | 0.77 | 41.75 | 42.08 | 41.65 | 35433 |
| 1728340500 | 41.64 | -0.4 | -0.95 | 41.8 | 41.8 | 41.44 | 39703 |
| 1728081300 | 42.04 | -0.13 | -0.31 | 42.59 | 42.59 | 42.04 | 28287 |
| 1727994900 | 42.17 | -0.02 | -0.05 | 42 | 42.52 | 41.84 | 36165 |
| 1727908500 | 42.19 | 0.41 | 0.98 | 41.81 | 42.22 | 41.635 | 40143 |
| 1727822100 | 41.78 | -0.37 | -0.88 | 41.95 | 41.97 | 41.4 | 37338 |
| 1727735700 | 42.15 | -0.5 | -1.17 | 42.6 | 42.68 | 41.91 | 65750 |
| 1727476500 | 42.65 | 0.15 | 0.35 | 42.52 | 43.2 | 42.48 | 71757 |
| 1727390100 | 42.5 | 0.04 | 0.09 | 42.77 | 42.8 | 42.31 | 51068 |
| 1727303700 | 42.46 | -0.25 | -0.59 | 42.6 | 42.64 | 42.24 | 128230 |
| 1727217300 | 42.71 | -0.49 | -1.13 | 43.3 | 43.3 | 42.5913 | 25229 |
| 1727130900 | 43.2 | -0.32 | -0.74 | 43.8 | 43.86 | 43.13 | 30208 |
| 1726871700 | 43.52 | -0.68 | -1.54 | 44 | 44.1499 | 43.29 | 122316 |
| 1726785300 | 44.2 | 0.26 | 0.59 | 43.94 | 44.77 | 43.94 | 56386 |
| 1726698900 | 43.94 | 0.2 | 0.46 | 43.6 | 44.6 | 43.3738 | 45357 |
| 1726612500 | 43.74 | 0.14 | 0.32 | 43.88 | 44.14 | 43.57 | 29768 |
| 1726526100 | 43.6 | -0.04 | -0.09 | 43.89 | 43.89 | 43.55 | 33688 |
| 1726266900 | 43.64 | 0.59 | 1.37 | 43.16 | 43.72 | 42.7 | 17841 |
| 1726180500 | 43.05 | -0.23 | -0.53 | 43.52 | 43.52 | 42.89 | 18030 |
| 1726094100 | 43.28 | -0.55 | -1.25 | 43.62 | 43.65 | 43.185 | 14660 |
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
