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 | 0.2431 | 0.565086006509 | 43.02 | 43.49 | 42.528 | 12753 | 43.05252413 | SP |
| 4 | 1.0831 | 2.56780464675 | 42.18 | 43.99 | 41.21 | 21269 | 43.18136321 | SP |
| 12 | 2.7931 | 6.90165554732 | 40.47 | 43.99 | 38.5937 | 14714 | 42.12713583 | SP |
| 26 | 4.7931 | 12.4593189498 | 38.47 | 43.99 | 36.15 | 13927 | 40.82773811 | SP |
| 52 | 9.7631 | 29.1435820896 | 33.5 | 43.99 | 33.5 | 13577 | 38.98145777 | SP |
| 156 | 9.7631 | 29.1435820896 | 33.5 | 43.99 | 33.5 | 13577 | 38.98145777 | SP |
| 260 | 9.7631 | 29.1435820896 | 33.5 | 43.99 | 33.5 | 13577 | 38.98145777 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 43.2631 | -0.12 | -0.28 | 43.4218 | 43.53 | 43.2631 | 10785 |
| 1732232400 | 43.3857 | 0.2 | 0.47 | 43.42 | 43.49 | 42.91 | 10247 |
| 1732146000 | 43.1824 | -0.01 | -0.02 | 43.17 | 43.1824 | 42.78 | 10574 |
| 1732059600 | 43.19 | 0.38 | 0.88 | 42.69 | 43.22 | 42.6122 | 19612 |
| 1731973200 | 42.8137 | 0.17 | 0.41 | 42.68 | 42.9125 | 42.58 | 9599 |
| 1731714000 | 42.64 | -0.77 | -1.77 | 43.02 | 43.02 | 42.528 | 12858 |
| 1731627600 | 43.4081 | -0.3 | -0.69 | 43.778 | 43.778 | 43.4081 | 11994 |
| 1731541200 | 43.71 | -0.03 | -0.08 | 43.79 | 43.96 | 43.6683 | 21005 |
| 1731454800 | 43.7443 | -0.09 | -0.20 | 43.83 | 43.89 | 43.54 | 70985 |
| 1731368400 | 43.83 | 0.03 | 0.07 | 43.93 | 43.94 | 43.66 | 14037 |
| 1731109200 | 43.8 | 0.18 | 0.41 | 43.81 | 43.8597 | 43.64 | 47917 |
| 1731022800 | 43.62 | 0.56 | 1.29 | 43.28 | 43.66 | 43.28 | 12471 |
| 1730936400 | 43.0629 | 1.09 | 2.60 | 42.79 | 43.1 | 42.5837 | 18888 |
| 1730850000 | 41.97 | 0.4 | 0.96 | 41.55 | 42.03 | 41.55 | 9579 |
| 1730763600 | 41.57 | 0.02 | 0.05 | 41.5 | 41.65 | 41.35 | 7556 |
| 1730500800 | 41.5491 | 0.34 | 0.82 | 41.49 | 41.8 | 41.49 | 20631 |
| 1730414400 | 41.21 | -1.08 | -2.55 | 41.78 | 41.85 | 41.21 | 11565 |
| 1730328000 | 42.2889 | -0.18 | -0.44 | 42.47 | 42.5896 | 42.2889 | 5230 |
| 1730241600 | 42.4737 | 0.23 | 0.55 | 42.26 | 42.58 | 42.15 | 23691 |
| 1730155200 | 42.2421 | 0.1 | 0.24 | 42.36 | 42.4013 | 42.2421 | 9886 |
| 1729896000 | 42.1394 | 0.07 | 0.17 | 42.18 | 42.46 | 42.1 | 11729 |
| 1729809600 | 42.0688 | 0.17 | 0.41 | 42.02 | 42.09 | 41.98 | 4927 |
| 1729723200 | 41.8979 | -0.58 | -1.37 | 42.26 | 42.28 | 41.7191 | 13433 |
| 1729636800 | 42.4779 | -0.03 | -0.08 | 42.26 | 42.49 | 42.24 | 5384 |
| 1729550400 | 42.51 | 0.09 | 0.21 | 42.38 | 42.51 | 42.17 | 11037 |
| 1729291200 | 42.42 | 0.19 | 0.45 | 42.38 | 42.4499 | 42.28 | 7310 |
| 1729204800 | 42.23 | 0.04 | 0.09 | 42.57 | 42.57 | 42.2 | 12614 |
| 1729118400 | 42.19 | 0.13 | 0.31 | 42.01 | 42.23 | 41.97 | 13301 |
| 1729032000 | 42.0585 | -0.41 | -0.96 | 42.5 | 42.52 | 41.99 | 17815 |
| 1728945600 | 42.4646 | 0.39 | 0.92 | 42.31 | 42.54 | 42.28 | 6438 |
| 1728686400 | 42.0794 | 0.17 | 0.40 | 41.91 | 42.15 | 41.91 | 13233 |
| 1728600000 | 41.91 | -0.06 | -0.14 | 41.8 | 42 | 41.78 | 14017 |
| 1728513600 | 41.97 | 0.3 | 0.72 | 41.586 | 41.97 | 41.586 | 12542 |
| 1728427200 | 41.67 | 0.52 | 1.26 | 41.36 | 41.6845 | 41.36 | 5811 |
| 1728340800 | 41.15 | -0.34 | -0.82 | 41.37 | 41.4307 | 41.1 | 8060 |
| 1728081600 | 41.4908 | 0.08 | 0.19 | 41.33 | 41.51 | 41.18 | 5237 |
| 1727995200 | 41.413 | 0.18 | 0.43 | 41.07 | 41.413 | 40.9812 | 7094 |
| 1727908800 | 41.2364 | 0.08 | 0.19 | 40.885 | 41.26 | 40.885 | 7894 |
| 1727822400 | 41.1582 | -0.41 | -0.99 | 41.54 | 41.54 | 40.95 | 15361 |
| 1727735520 | 41.57 | 0.11 | 0.27 | 41.46 | 41.57 | 41.25 | 17698 |
| 1727476800 | 41.46 | -0.21 | -0.49 | 41.7 | 41.7 | 41.37 | 9911 |
| 1727390400 | 41.665 | 0.19 | 0.46 | 41.86 | 41.86 | 41.47 | 10152 |
| 1727304000 | 41.4756 | -0.06 | -0.16 | 41.53 | 41.62 | 41.41 | 14184 |
| 1727217600 | 41.54 | 0.22 | 0.53 | 41.42 | 41.54 | 41.17 | 10229 |
| 1727131200 | 41.32 | 0.05 | 0.12 | 41.4 | 41.4298 | 41.28 | 4387 |
| 1726872000 | 41.2722 | -0.11 | -0.26 | 41.31 | 41.36 | 41.1196 | 4283 |
| 1726785600 | 41.38 | 0.84 | 2.08 | 41.27 | 41.45 | 41.21 | 6936 |
| 1726699200 | 40.5351 | -0.08 | -0.19 | 40.6301 | 40.97 | 40.5 | 12131 |
| 1726612800 | 40.6116 | -0.01 | -0.02 | 40.74 | 40.92 | 40.5801 | 6916 |
| 1726526400 | 40.6178 | -0.04 | -0.10 | 40.46 | 40.62 | 40.43 | 10789 |
| 1726267200 | 40.6576 | 0.15 | 0.38 | 40.59 | 40.69 | 40.52 | 33248 |
| 1726180800 | 40.5032 | 0.41 | 1.03 | 39.96 | 40.5032 | 39.96 | 3877 |
| 1726094400 | 40.09 | 0.67 | 1.71 | 39.47 | 40.09 | 38.88 | 19093 |
| 1726008000 | 39.4174 | 0.29 | 0.73 | 39.27 | 39.44 | 39.0271 | 5316 |
| 1725921600 | 39.13 | 0.45 | 1.18 | 38.97 | 39.13 | 38.91 | 7251 |
| 1725662400 | 38.6755 | -0.7 | -1.78 | 39.5 | 39.5 | 38.5937 | 10537 |
| 1725576000 | 39.3753 | -0.09 | -0.24 | 39.42 | 39.72 | 39.23 | 16157 |
| 1725489600 | 39.47 | 0.02 | 0.05 | 39.45 | 39.6403 | 39.34 | 8330 |
| 1725403200 | 39.45 | -1.15 | -2.83 | 40.29 | 40.4 | 39.35 | 20735 |
| 1725057600 | 40.6003 | 0.42 | 1.05 | 40.47 | 40.6003 | 40.2 | 2809 |
| 1724971200 | 40.1798 | -0.09 | -0.22 | 40.41 | 40.7 | 40.1798 | 20733 |
| 1724884800 | 40.2695 | -0.3 | -0.74 | 40.52 | 40.52 | 39.97 | 11962 |
| 1724798400 | 40.57 | 0.14 | 0.35 | 40.37 | 40.63 | 40.37 | 16873 |
| 1724712000 | 40.43 | -0.3 | -0.74 | 40.69 | 40.78 | 40.39 | 9174 |
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
