We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.64 | 1.49149382428 | 42.91 | 43.57 | 42.8151 | 13808 | 43.1042203 | SP |
| 4 | 0.72 | 1.68106467429 | 42.83 | 43.57 | 42.4536 | 21883 | 42.97077721 | SP |
| 12 | 2.95 | 7.26600985222 | 40.6 | 43.57 | 40.44 | 24278 | 42.44532413 | SP |
| 26 | 3.7 | 9.28481806775 | 39.85 | 43.57 | 39.405 | 24968 | 41.64127309 | SP |
| 52 | 5.61 | 14.7865050079 | 37.94 | 43.57 | 35.18 | 34636 | 39.37380995 | SP |
| 156 | 6.86 | 18.6971926956 | 36.69 | 43.57 | 31.91 | 56506 | 37.45993555 | SP |
| 260 | 14.37 | 49.2460589445 | 29.18 | 43.57 | 20.86 | 55440 | 35.0008618 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 43.55 | 0.2 | 0.46 | 43.43 | 43.57 | 43.42 | 21615 |
| 1720650900 | 43.35 | 0.39 | 0.91 | 42.98 | 43.35 | 42.98 | 16574 |
| 1720564500 | 42.96 | -0.07 | -0.16 | 43.05 | 43.09 | 42.92 | 11476 |
| 1720478100 | 43.0294 | 0.03 | 0.07 | 43.03 | 43.1222 | 43 | 14100 |
| 1720218900 | 43 | 0.1 | 0.23 | 42.91 | 43 | 42.8151 | 13083 |
| 1720040640 | 42.9 | 0.07 | 0.16 | 42.82 | 42.9883 | 42.82 | 28212 |
| 1719959700 | 42.83 | 0.18 | 0.42 | 42.59 | 42.845 | 42.59 | 23728 |
| 1719873300 | 42.65 | -0.05 | -0.12 | 42.77 | 42.92 | 42.58 | 13550 |
| 1719614100 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1719527700 | 42.7 | -0.07 | -0.17 | 42.7 | 42.78 | 42.55 | 23592 |
| 1719441300 | 42.7711 | -0.04 | -0.09 | 42.69 | 42.7999 | 42.65 | 26616 |
| 1719354900 | 42.81 | -0.29 | -0.67 | 43.06 | 43.06 | 42.7051 | 36634 |
| 1719268500 | 43.1 | -0.01 | -0.02 | 42.97 | 43.3077 | 42.97 | 22178 |
| 1719009300 | 43.11 | -0.12 | -0.28 | 43.14 | 43.2149 | 43.11 | 18900 |
| 1718922900 | 43.23 | 0.05 | 0.11 | 43.16 | 43.2675 | 43.1 | 44692 |
| 1718750100 | 43.1819 | 0.11 | 0.25 | 43.05 | 43.2129 | 43.05 | 33423 |
| 1718663700 | 43.0763 | 0.39 | 0.90 | 42.63 | 43.1199 | 42.63 | 18049 |
| 1718404500 | 42.6903 | -0.13 | -0.30 | 42.59 | 42.7 | 42.4536 | 15766 |
| 1718318100 | 42.8208 | 0.15 | 0.34 | 42.83 | 42.83 | 42.5863 | 11438 |
| 1718231700 | 42.6757 | 0.25 | 0.58 | 42.91 | 42.91 | 42.6 | 36487 |
| 1718145300 | 42.43 | -0.01 | -0.02 | 42.27 | 42.44 | 42.1 | 15124 |
| 1718058900 | 42.44 | 0.05 | 0.12 | 42.33 | 42.4564 | 42.27 | 13235 |
| 1717799700 | 42.39 | -0.05 | -0.12 | 42.44 | 42.6166 | 42.38 | 23111 |
| 1717713300 | 42.44 | -0.02 | -0.04 | 42.41 | 42.5356 | 42.38 | 33161 |
| 1717626900 | 42.4582 | 0.23 | 0.55 | 42.32 | 42.4666 | 42.16 | 5849 |
| 1717540500 | 42.2253 | 0.08 | 0.18 | 42.01 | 42.3 | 42.01 | 13147 |
| 1717454100 | 42.15 | -0.13 | -0.30 | 42.39 | 42.39 | 41.89 | 10965 |
| 1717194900 | 42.2766 | 0.51 | 1.21 | 41.81 | 42.29 | 41.7499 | 17324 |
| 1717108500 | 41.7698 | 0.07 | 0.16 | 41.66 | 41.8387 | 41.657 | 24574 |
| 1717022100 | 41.7015 | -0.4 | -0.95 | 41.8 | 41.84 | 41.7015 | 16250 |
| 1716935700 | 42.1007 | -0.32 | -0.75 | 42.44 | 42.44 | 42.01 | 24625 |
| 1716590100 | 42.4196 | 0.09 | 0.21 | 42.41 | 42.5042 | 42.3999 | 9426 |
| 1716503700 | 42.3312 | -0.52 | -1.22 | 42.98 | 42.98 | 42.296 | 21473 |
| 1716417300 | 42.8523 | -0.13 | -0.30 | 42.86 | 43.005 | 42.7869 | 324668 |
| 1716330900 | 42.98 | 0.11 | 0.25 | 42.85 | 42.98 | 42.85 | 11561 |
| 1716244500 | 42.8735 | -0.14 | -0.33 | 43.02 | 43.1041 | 42.8735 | 19849 |
| 1715985300 | 43.0142 | 0.06 | 0.13 | 42.96 | 43.02 | 42.9035 | 12582 |
| 1715898900 | 42.9568 | 0.06 | 0.15 | 42.91 | 43.0399 | 42.91 | 8519 |
| 1715812500 | 42.8925 | 0.4 | 0.94 | 42.58 | 42.9 | 42.58 | 22071 |
| 1715726100 | 42.4934 | 0.18 | 0.42 | 42.39 | 42.5 | 42.26 | 14716 |
| 1715639700 | 42.3153 | -0.05 | -0.13 | 42.46 | 42.5118 | 42.31 | 18309 |
| 1715380500 | 42.3701 | 0.17 | 0.41 | 42.36 | 42.3845 | 42.2705 | 10251 |
| 1715294100 | 42.1986 | 0.3 | 0.71 | 41.82 | 42.212 | 41.82 | 32315 |
| 1715207700 | 41.9 | 0.07 | 0.17 | 41.71 | 41.9174 | 41.71 | 15479 |
| 1715121300 | 41.8272 | 0.19 | 0.45 | 41.76 | 41.85 | 41.76 | 10676 |
| 1715034900 | 41.64 | 0.27 | 0.64 | 41.58 | 41.64 | 41.4435 | 25032 |
| 1714775700 | 41.3738 | 0.38 | 0.94 | 41.37 | 41.39 | 41.1632 | 18980 |
| 1714689300 | 40.99 | 0.21 | 0.51 | 40.96 | 41.0268 | 40.7303 | 11046 |
| 1714602900 | 40.78 | -0.11 | -0.27 | 40.83 | 41.2074 | 40.7372 | 18753 |
| 1714516500 | 40.89 | -0.5 | -1.21 | 41.21 | 41.2763 | 40.89 | 18055 |
| 1714430100 | 41.39 | 0.17 | 0.41 | 41.25 | 41.4099 | 41.25 | 28119 |
| 1714170900 | 41.22 | 0.01 | 0.02 | 41.16 | 41.36 | 41.157 | 12781 |
| 1714084500 | 41.21 | -0.09 | -0.22 | 41.07 | 41.24 | 40.93 | 16969 |
| 1713998100 | 41.3 | 0.07 | 0.17 | 41.18 | 41.3417 | 41.1227 | 11805 |
| 1713911700 | 41.23 | 0.28 | 0.68 | 41.04 | 41.2969 | 41.04 | 9034 |
| 1713825300 | 40.95 | 0.27 | 0.66 | 40.85 | 41.1467 | 40.751 | 15291 |
| 1713566100 | 40.68 | 0.19 | 0.47 | 40.54 | 40.68 | 40.54 | 20038 |
| 1713479700 | 40.49 | -0.02 | -0.05 | 40.6 | 40.7603 | 40.44 | 15904 |
| 1713393300 | 40.51 | -0.06 | -0.15 | 40.72 | 40.78 | 40.43 | 44262 |
| 1713306900 | 40.57 | -0.16 | -0.39 | 40.77 | 40.77 | 40.5455 | 17806 |
| 1713220500 | 40.73 | -0.26 | -0.63 | 41.34 | 41.41 | 40.62 | 28587 |
| 1712961300 | 40.99 | -0.53 | -1.28 | 41.25 | 41.3118 | 40.8901 | 13907 |
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
