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 | -0.71 | -1.67492333097 | 42.39 | 42.42 | 41.6597 | 5970 | 42.00651212 | SP |
| 4 | -3 | -6.71441360788 | 44.68 | 45.13 | 41.6597 | 7810 | 43.60121905 | SP |
| 12 | -3.8967 | -8.54976336593 | 45.5767 | 45.66 | 41.6597 | 6849 | 43.80332127 | SP |
| 26 | -2.86 | -6.42119443197 | 44.54 | 48.27 | 41.6597 | 12193 | 45.67140775 | SP |
| 52 | -6.06 | -12.693757855 | 47.74 | 48.27 | 41.6597 | 9631 | 45.20681384 | SP |
| 156 | -8.25 | -16.5231323853 | 49.93 | 52.1458 | 39.96 | 6621 | 45.31326081 | SP |
| 260 | -8.25 | -16.5231323853 | 49.93 | 52.1458 | 39.96 | 6621 | 45.31326081 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 41.68 | -0.31 | -0.74 | 41.85 | 41.96 | 41.68 | 56934 |
| 1735256100 | 41.99 | -0.03 | -0.08 | 41.71 | 42 | 41.71 | 8672 |
| 1735077840 | 42.0234 | 0.13 | 0.31 | 41.67 | 42.0234 | 41.6597 | 6635 |
| 1734996900 | 41.8937 | -0.37 | -0.87 | 42.2 | 42.21 | 41.8937 | 6047 |
| 1734737700 | 42.26 | 0.19 | 0.45 | 42.38 | 42.42 | 42.26 | 2801 |
| 1734651300 | 42.07 | -0.65 | -1.52 | 42.16 | 42.26 | 41.92 | 11450 |
| 1734564900 | 42.72 | -0.48 | -1.11 | 43.2 | 43.2 | 42.72 | 10951 |
| 1734478500 | 43.2 | 0.13 | 0.31 | 43.12 | 43.2901 | 43.11 | 3960 |
| 1734392100 | 43.0655 | 0.07 | 0.15 | 43.15 | 43.15 | 42.98 | 2793 |
| 1734132900 | 43 | -0.38 | -0.87 | 43.27 | 43.27 | 42.9401 | 10911 |
| 1734046500 | 43.3759 | -0.52 | -1.19 | 43.64 | 43.68 | 43.3759 | 18445 |
| 1733960100 | 43.9 | -0.43 | -0.97 | 44.32 | 44.32 | 43.889 | 5729 |
| 1733873700 | 44.33 | -0.22 | -0.49 | 44.31 | 44.4 | 44.3 | 3574 |
| 1733787300 | 44.55 | -0.41 | -0.91 | 44.77 | 44.77 | 44.54 | 2010 |
| 1733528100 | 44.96 | 0.09 | 0.20 | 45.12 | 45.13 | 44.87 | 4173 |
| 1733441700 | 44.87 | 0.05 | 0.11 | 44.65 | 44.885 | 44.63 | 38649 |
| 1733355300 | 44.82 | 0.47 | 1.06 | 44.16 | 44.82 | 44.16 | 2798 |
| 1733268900 | 44.35 | -0.37 | -0.83 | 44.76 | 44.76 | 44.35 | 1507 |
| 1733182500 | 44.72 | -0.06 | -0.13 | 44.42 | 44.82 | 44.38 | 8700 |
| 1732917840 | 44.78 | 0.52 | 1.17 | 44.7 | 44.78 | 44.62 | 3006 |
| 1732750500 | 44.2642 | 0.21 | 0.49 | 44.32 | 44.45 | 44.21 | 4465 |
| 1732664100 | 44.05 | -0.12 | -0.27 | 43.93 | 44.05 | 43.9 | 5976 |
| 1732577700 | 44.17 | 1.07 | 2.48 | 43.93 | 44.21 | 43.88 | 5250 |
| 1732318500 | 43.1 | 0.07 | 0.16 | 43.14 | 43.21 | 43.07 | 7601 |
| 1732232100 | 43.03 | -0.06 | -0.14 | 43.11 | 43.26 | 42.9008 | 2941 |
| 1732145700 | 43.0902 | -0.15 | -0.34 | 42.97 | 43.23 | 42.97 | 2497 |
| 1732059300 | 43.2364 | 0.23 | 0.54 | 43.29 | 43.3501 | 43.2364 | 5802 |
| 1731972900 | 43.0059 | 0.07 | 0.15 | 42.74 | 43.0059 | 42.74 | 1505 |
| 1731713700 | 42.94 | -0.13 | -0.30 | 42.84 | 43.18 | 42.73 | 14081 |
| 1731627300 | 43.07 | 0.27 | 0.63 | 43.16 | 43.3 | 43.03 | 4854 |
| 1731540900 | 42.8 | -0.41 | -0.95 | 43.62 | 43.62 | 42.79 | 12108 |
| 1731454500 | 43.21 | -0.61 | -1.39 | 43.52 | 43.68 | 43.21 | 14591 |
| 1731368100 | 43.82 | -0.22 | -0.50 | 43.89 | 43.9 | 43.6704 | 3135 |
| 1731108900 | 44.04 | 0.58 | 1.33 | 43.79 | 44.06 | 43.74 | 10900 |
| 1731022500 | 43.46 | 0.5 | 1.16 | 43.22 | 43.6 | 43.22 | 21782 |
| 1730936100 | 42.96 | -1.2 | -2.72 | 42.65 | 43.1589 | 42.65 | 18678 |
| 1730849700 | 44.16 | 0.27 | 0.62 | 43.815 | 44.16 | 43.64 | 4467 |
| 1730763300 | 43.89 | 0.63 | 1.46 | 43.79 | 44.0001 | 43.76 | 3736 |
| 1730500500 | 43.26 | -0.75 | -1.70 | 43.89 | 44.0189 | 43.2517 | 3002 |
| 1730414100 | 44.01 | 0.04 | 0.10 | 43.91 | 44.04 | 43.91 | 384 |
| 1730327700 | 43.9671 | 0.18 | 0.40 | 44.3 | 44.3 | 43.9671 | 506 |
| 1730241300 | 43.79 | 0.08 | 0.18 | 43.38 | 43.79 | 43.32 | 7770 |
| 1730154900 | 43.71 | -0.14 | -0.32 | 43.89 | 43.89 | 43.575 | 2347 |
| 1729895700 | 43.85 | -0.23 | -0.53 | 44.21 | 44.21 | 43.84 | 1856 |
| 1729809300 | 44.0842 | 0.28 | 0.63 | 43.76 | 44.11 | 43.76 | 3323 |
| 1729722900 | 43.8084 | -0.09 | -0.21 | 43.66 | 43.8084 | 43.66 | 1616 |
| 1729636500 | 43.9 | 0.03 | 0.07 | 44.08 | 44.08 | 43.85 | 2684 |
| 1729550100 | 43.87 | -0.78 | -1.75 | 44.22 | 44.26 | 43.86 | 11556 |
| 1729290900 | 44.65 | 0.01 | 0.03 | 44.74 | 44.79 | 44.65 | 1698 |
| 1729204500 | 44.6352 | -0.67 | -1.49 | 44.84 | 44.84 | 44.6352 | 1087 |
| 1729118100 | 45.31 | 0.15 | 0.33 | 45.36 | 45.36 | 45.31 | 1171 |
| 1729031700 | 45.16 | 0.65 | 1.46 | 44.89 | 45.16 | 44.89 | 8520 |
| 1728945300 | 44.51 | -0.06 | -0.13 | 44.23 | 44.51 | 44.23 | 1706 |
| 1728686100 | 44.57 | -0.17 | -0.38 | 44.46 | 44.67 | 44.46 | 1030 |
| 1728599700 | 44.7416 | -0.2 | -0.45 | 44.71 | 44.7416 | 44.6288 | 29283 |
| 1728513300 | 44.9454 | -0.27 | -0.61 | 45.06 | 45.12 | 44.8899 | 5190 |
| 1728426900 | 45.22 | -0.01 | -0.02 | 44.96 | 45.22 | 44.96 | 2020 |
| 1728340500 | 45.23 | -0.25 | -0.55 | 45.26 | 45.3208 | 45.1901 | 4291 |
| 1728081300 | 45.48 | -0.63 | -1.37 | 45.48 | 45.66 | 45.45 | 20910 |
| 1727994900 | 46.1127 | -0.44 | -0.94 | 46.38 | 46.38 | 46.1127 | 3166 |
| 1727908500 | 46.55 | -0.33 | -0.70 | 46.38 | 46.55 | 46.3 | 1803 |
| 1727822100 | 46.88 | 0.14 | 0.30 | 47.06 | 47.27 | 46.88 | 13949 |
| 1727735700 | 46.74 | -0.18 | -0.38 | 46.94 | 46.96 | 46.71 | 5901 |
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
