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 | -1.04 | -2.53720419615 | 40.99 | 41.4 | 40.01 | 6561 | 40.89907927 | SP |
| 4 | -0.19 | -0.473343298455 | 40.14 | 41.55 | 39.98 | 3571 | 40.73394545 | SP |
| 12 | -0.105 | -0.262139558108 | 40.055 | 41.55 | 38.17 | 9738 | 39.32543401 | SP |
| 26 | 1.18 | 3.04359040495 | 38.77 | 42.92 | 37.9401 | 9342 | 39.7319344 | SP |
| 52 | 7.77 | 24.1454319453 | 32.18 | 42.92 | 32.01 | 8323 | 38.02346108 | SP |
| 156 | 4.83 | 13.7528473804 | 35.12 | 42.92 | 28.1366 | 9641 | 35.78507911 | SP |
| 260 | 4.84 | 13.7852463686 | 35.11 | 42.92 | 23.25 | 10950 | 33.42251414 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 40.2673 | -0.72 | -1.76 | 40.95 | 40.95 | 40.2673 | 1706 |
| 1741044900 | 40.9875 | -0.01 | -0.03 | 40.96 | 41.23 | 40.76 | 12981 |
| 1740785700 | 41 | 0.64 | 1.59 | 40.63 | 41 | 40.5744 | 2849 |
| 1740699300 | 40.36 | -0.76 | -1.85 | 41.16 | 41.16 | 40.36 | 4896 |
| 1740612900 | 41.1191 | 0.2 | 0.49 | 40.99 | 41.4 | 40.99 | 10371 |
| 1740526500 | 40.9173 | -0.23 | -0.57 | 40.88 | 40.9173 | 40.5155 | 748 |
| 1740440100 | 41.15 | -0.06 | -0.15 | 41.55 | 41.55 | 41.03 | 2015 |
| 1740180900 | 41.2131 | -0.11 | -0.28 | 41.42 | 41.42 | 41.13 | 979 |
| 1740094500 | 41.3272 | -0.17 | -0.42 | 41.33 | 41.33 | 41.2193 | 571 |
| 1740008100 | 41.501 | 0.21 | 0.52 | 41.24 | 41.52 | 41.24 | 2936 |
| 1739921700 | 41.2881 | 0.46 | 1.13 | 40.88 | 41.3 | 40.88 | 971 |
| 1739576100 | 40.8275 | -0.09 | -0.23 | 40.935 | 40.935 | 40.8275 | 328 |
| 1739489700 | 40.9196 | 0.32 | 0.78 | 40.7 | 40.97 | 40.66 | 1920 |
| 1739403300 | 40.6031 | -0.1 | -0.23 | 40.26 | 40.63 | 40.26 | 2433 |
| 1739316900 | 40.6985 | 0.29 | 0.73 | 40.19 | 40.6985 | 40.19 | 4768 |
| 1739230500 | 40.405 | 0.4 | 0.99 | 40.22 | 40.405 | 39.98 | 1690 |
| 1738971300 | 40.0085 | -0.13 | -0.33 | 40.23 | 40.23 | 40.0085 | 1838 |
| 1738884900 | 40.14 | -0.22 | -0.55 | 40.48 | 40.48 | 40.0601 | 12821 |
| 1738798500 | 40.36 | 0.51 | 1.28 | 40.14 | 40.5405 | 40.14 | 1032 |
| 1738712100 | 39.8516 | -0.24 | -0.60 | 39.89 | 39.8956 | 39.54 | 3249 |
| 1738625700 | 40.094 | 0.33 | 0.84 | 39.25 | 40.2 | 39.25 | 2272 |
| 1738366500 | 39.76 | -0.39 | -0.97 | 40.013 | 40.03 | 39.76 | 2414 |
| 1738280100 | 40.15 | 0.8 | 2.03 | 39.83 | 40.15 | 39.83 | 1477 |
| 1738193700 | 39.35 | 0.07 | 0.17 | 39.36 | 39.6 | 39.26 | 6144 |
| 1738107300 | 39.2841 | -0.23 | -0.57 | 39.24 | 39.2841 | 38.9891 | 3717 |
| 1738020900 | 39.51 | -1.19 | -2.92 | 39.74 | 39.74 | 39.01 | 1884 |
| 1737761700 | 40.7 | 0.29 | 0.72 | 40.45 | 40.7 | 40.45 | 1547 |
| 1737675300 | 40.41 | 0 | 0.00 | 40.41 | 40.41 | 40.41 | 0 |
| 1737588900 | 40.41 | -0.79 | -1.92 | 41.34 | 41.34 | 40.41 | 318 |
| 1737502500 | 41.201 | 0.64 | 1.57 | 40.83 | 41.35 | 40.83 | 10696 |
| 1737156900 | 40.5639 | 0.07 | 0.18 | 40.58 | 40.605 | 40.5405 | 564 |
| 1737070500 | 40.4903 | 0.92 | 2.32 | 40.03 | 40.4903 | 40.03 | 1315 |
| 1736984100 | 39.5741 | 0.57 | 1.45 | 39.55 | 39.68 | 39.55 | 2156 |
| 1736897700 | 39.0069 | 0.57 | 1.47 | 38.8479 | 39.11 | 38.8479 | 5745 |
| 1736811300 | 38.44 | -0.27 | -0.70 | 38.52 | 38.52 | 38.17 | 6082 |
| 1736552100 | 38.71 | -0.27 | -0.69 | 39.06 | 39.06 | 38.6601 | 3391 |
| 1736379300 | 38.98 | 0.14 | 0.36 | 38.79 | 38.98 | 38.3815 | 39495 |
| 1736292900 | 38.84 | -0.01 | -0.03 | 38.88 | 38.94 | 38.73 | 38335 |
| 1736206500 | 38.8526 | -0.49 | -1.24 | 39.44 | 39.44 | 38.83 | 154206 |
| 1735947300 | 39.34 | 0.42 | 1.07 | 39.15 | 39.38 | 39.15 | 3489 |
| 1735860900 | 38.9247 | 0.24 | 0.61 | 38.92 | 39 | 38.79 | 1471 |
| 1735688100 | 38.6868 | -0.04 | -0.11 | 38.84 | 38.9 | 38.5415 | 2133 |
| 1735601700 | 38.73 | -0.21 | -0.53 | 38.65 | 38.87 | 38.44 | 2151 |
| 1735342500 | 38.935 | -0.24 | -0.60 | 39.07 | 39.1599 | 38.9 | 2974 |
| 1735256100 | 39.17 | -0.02 | -0.04 | 39.09 | 39.245 | 39.08 | 2225 |
| 1735077840 | 39.185 | 0.23 | 0.60 | 39.19 | 39.2161 | 39.185 | 2465 |
| 1734996900 | 38.95 | -0.11 | -0.28 | 38.7 | 38.96 | 38.665 | 3098 |
| 1734737700 | 39.0575 | 0.53 | 1.37 | 38.5 | 39.15 | 38.5 | 1728 |
| 1734651300 | 38.53 | 0.19 | 0.51 | 38.37 | 38.9 | 38.37 | 46660 |
| 1734564900 | 38.3356 | -1.03 | -2.63 | 39.34 | 39.38 | 38.3356 | 20655 |
| 1734478500 | 39.37 | -0.21 | -0.53 | 39.4 | 39.51 | 39.37 | 1807 |
| 1734392100 | 39.58 | -0.39 | -0.96 | 39.96 | 39.985 | 39.58 | 4698 |
| 1734132900 | 39.9652 | -0 | -0.00 | 40.02 | 40.18 | 39.9652 | 45440 |
| 1734046500 | 39.9666 | -0.04 | -0.09 | 40.14 | 40.307 | 39.9666 | 6520 |
| 1733960100 | 40.0019 | -0.08 | -0.20 | 40.055 | 40.11 | 39.95 | 25460 |
| 1733873700 | 40.0825 | -0.33 | -0.81 | 39.99 | 40.26 | 39.99 | 7070 |
| 1733787300 | 40.4078 | -0.64 | -1.56 | 41.17 | 41.17 | 40.4078 | 6598 |
| 1733528100 | 41.0491 | -0.35 | -0.85 | 41.5095 | 41.5095 | 40.8809 | 5238 |
| 1733441700 | 41.4 | 0.03 | 0.07 | 41.51 | 41.59 | 41.38 | 35339 |
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
