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 | -1.51 | -3.48890942699 | 43.28 | 43.28 | 41.6641 | 922 | 42.93372604 | SP |
| 4 | -1.05 | -2.45212517515 | 42.82 | 44.07 | 41.6641 | 781 | 43.08026855 | SP |
| 12 | -4.02 | -8.77920943437 | 45.79 | 46.1 | 41.6641 | 1364 | 44.33539723 | SP |
| 26 | -0.38 | -0.901542111507 | 42.15 | 46.1 | 40.76 | 945 | 43.96446443 | SP |
| 52 | 0.76 | 1.85320653499 | 41.01 | 46.1 | 40.03 | 1662 | 42.26232057 | SP |
| 156 | -1.66 | -3.82224268939 | 43.43 | 46.1 | 31.29 | 2172 | 39.35757489 | SP |
| 260 | 1.89 | 4.73921765296 | 39.88 | 46.8 | 26.15 | 3185 | 37.00014927 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 41.77 | 0.11 | 0.25 | 41.77 | 41.99 | 41.77 | 1362 |
| 1734651300 | 41.6641 | -0.08 | -0.19 | 41.6641 | 41.6641 | 41.6641 | 0 |
| 1734564900 | 41.7418 | -0.91 | -2.13 | 41.7418 | 41.7418 | 41.7418 | 36 |
| 1734478500 | 42.65 | -0.26 | -0.59 | 42.65 | 42.65 | 42.65 | 73 |
| 1734392100 | 42.9052 | -0.15 | -0.36 | 42.98 | 42.98 | 42.9052 | 2894 |
| 1734132900 | 43.06 | -0.05 | -0.10 | 43.0299 | 43.0752 | 43.0119 | 1553 |
| 1734046500 | 43.105 | -0.5 | -1.16 | 43.18 | 43.18 | 43.105 | 190 |
| 1733960100 | 43.6089 | 0.17 | 0.40 | 43.56 | 43.62 | 43.5 | 865 |
| 1733873700 | 43.4352 | -0.3 | -0.70 | 43.5 | 43.5 | 43.4352 | 92 |
| 1733787300 | 43.74 | -0.09 | -0.19 | 43.74 | 43.74 | 43.74 | 49 |
| 1733528100 | 43.825 | -0.18 | -0.40 | 43.76 | 43.86 | 43.76 | 101 |
| 1733441700 | 44 | 0.31 | 0.72 | 43.99 | 44 | 43.99 | 2 |
| 1733355300 | 43.6851 | 0.02 | 0.03 | 43.6501 | 43.7 | 43.62 | 743 |
| 1733268900 | 43.6701 | 0.09 | 0.21 | 43.67 | 43.6701 | 43.67 | 274 |
| 1733182500 | 43.58 | 0.08 | 0.19 | 43.58 | 43.58 | 43.58 | 61 |
| 1732917840 | 43.4959 | 0.42 | 0.98 | 43.44 | 43.4959 | 43.4399 | 330 |
| 1732750500 | 43.0726 | 0.26 | 0.61 | 43.0726 | 43.0726 | 43.0726 | 0 |
| 1732664100 | 42.81 | -0.22 | -0.52 | 42.78 | 42.81 | 42.78 | 11 |
| 1732577700 | 43.0317 | 0.09 | 0.21 | 43.16 | 43.16 | 43.0317 | 5086 |
| 1732318500 | 42.94 | 0.04 | 0.09 | 42.841 | 42.94 | 42.8401 | 1606 |
| 1732232100 | 42.9034 | 0.05 | 0.12 | 42.99 | 42.99 | 42.9034 | 45 |
| 1732145700 | 42.85 | -0.09 | -0.21 | 42.82 | 42.85 | 42.59 | 1024 |
| 1732059300 | 42.94 | -0.03 | -0.07 | 42.64 | 42.94 | 42.64 | 564 |
| 1731972900 | 42.97 | 0.26 | 0.61 | 42.84 | 42.99 | 42.84 | 365 |
| 1731713700 | 42.71 | -0.01 | -0.01 | 42.71 | 42.71 | 42.71 | 98 |
| 1731627300 | 42.716 | -0.01 | -0.03 | 42.81 | 42.82 | 42.716 | 520 |
| 1731540900 | 42.73 | -0.31 | -0.72 | 42.77 | 42.77 | 42.52 | 2927 |
| 1731454500 | 43.0401 | -0.69 | -1.57 | 43.0401 | 43.0401 | 43.0401 | 42 |
| 1731368100 | 43.726 | 0 | 0.00 | 43.726 | 43.726 | 43.726 | 50 |
| 1731108900 | 43.725 | -0.5 | -1.12 | 43.725 | 43.725 | 43.725 | 123 |
| 1731022500 | 44.22 | 0.69 | 1.58 | 44.14 | 44.22 | 44.14 | 26 |
| 1730936100 | 43.5335 | -0.66 | -1.48 | 43.5335 | 43.5335 | 43.5335 | 49 |
| 1730849700 | 44.1892 | 0.49 | 1.11 | 44.1787 | 44.1892 | 44.160204 | 940 |
| 1730763300 | 43.7033 | 0.08 | 0.18 | 43.8817 | 43.8817 | 43.7033 | 204 |
| 1730500500 | 43.6253 | 0.19 | 0.43 | 43.6253 | 43.6253 | 43.6253 | 30 |
| 1730414100 | 43.44 | -0.4 | -0.92 | 43.44 | 43.44 | 43.44 | 24 |
| 1730327700 | 43.8418 | -0.23 | -0.53 | 43.7701 | 43.8418 | 43.7701 | 515 |
| 1730241300 | 44.0748 | -0.2 | -0.46 | 44.02 | 44.075 | 44.02 | 240 |
| 1730154900 | 44.2791 | 0.38 | 0.86 | 44.2761 | 44.2791 | 44.2761 | 160 |
| 1729895700 | 43.9035 | -0.2 | -0.46 | 43.96 | 43.96 | 43.9035 | 96 |
| 1729809300 | 44.107 | 0.2 | 0.45 | 44.107 | 44.107 | 44.107 | 42 |
| 1729722900 | 43.91 | -0.41 | -0.92 | 43.89 | 43.91 | 43.7315 | 912 |
| 1729636500 | 44.3194 | -0.2 | -0.44 | 44.39 | 44.39 | 44.3194 | 220 |
| 1729550100 | 44.5166 | -0.48 | -1.06 | 44.5166 | 44.5166 | 44.5166 | 72 |
| 1729290900 | 44.993 | 0.26 | 0.59 | 44.935 | 45.03 | 44.935 | 264 |
| 1729204500 | 44.7293 | 0 | 0.00 | 44.7293 | 44.7293 | 44.7293 | 8 |
| 1729118100 | 44.7282 | 0.14 | 0.31 | 44.7282 | 44.7282 | 44.7282 | 0 |
| 1729031700 | 44.5898 | -0.41 | -0.91 | 44.74 | 44.74 | 44.5898 | 1258 |
| 1728945300 | 45 | 0.02 | 0.04 | 44.78 | 45.08 | 44.78 | 4 |
| 1728686100 | 44.98 | 0.28 | 0.63 | 44.7 | 44.98 | 44.7 | 366 |
| 1728599700 | 44.7 | -0.09 | -0.21 | 44.71 | 44.76 | 44.69 | 5914 |
| 1728513300 | 44.7948 | 0.06 | 0.13 | 44.52 | 44.7948 | 44.52 | 419 |
| 1728426900 | 44.7351 | -0.18 | -0.41 | 44.74 | 44.74 | 44.675 | 317 |
| 1728340500 | 44.92 | 0.11 | 0.25 | 44.78 | 44.98 | 44.77 | 18745 |
| 1728081300 | 44.81 | 0.16 | 0.35 | 44.68 | 44.82 | 44.68 | 27622 |
| 1727994900 | 44.6525 | -0.43 | -0.96 | 44.6525 | 44.6525 | 44.6525 | 6 |
| 1727908500 | 45.0838 | -0.1 | -0.22 | 45.0838 | 45.0838 | 45.0838 | 6 |
| 1727822100 | 45.1846 | -0.26 | -0.56 | 45.1846 | 45.1846 | 45.1846 | 11 |
| 1727735520 | 45.44 | -0.31 | -0.68 | 45.55 | 46.1 | 45.44 | 1736 |
| 1727476500 | 45.75 | 0 | 0.00 | 45.79 | 45.79 | 45.61 | 214 |
| 1727390100 | 45.75 | 0.82 | 1.83 | 45.7 | 45.785 | 45.7 | 611 |
| 1727303700 | 44.93 | -0.33 | -0.73 | 45.33 | 45.33 | 44.91 | 467 |
| 1727217300 | 45.2616 | 0.24 | 0.54 | 45.1 | 45.2616 | 45.0901 | 776 |
| 1727130900 | 45.0207 | 0.17 | 0.37 | 44.97 | 45.0207 | 44.97 | 172 |
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
