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 | 0.39 | 0.924389665798 | 42.19 | 42.6121 | 42.19 | 57128 | 42.4840889 | SP |
| 4 | 0.67 | 1.59866380339 | 41.91 | 43.23 | 41.91 | 47651 | 42.33826009 | SP |
| 12 | 1.11 | 2.67663371112 | 41.47 | 43.23 | 40.93 | 55335 | 41.74632066 | SP |
| 26 | 3.23 | 8.208386277 | 39.35 | 43.23 | 39.2702 | 65812 | 41.11350611 | SP |
| 52 | 5.62 | 15.2056277056 | 36.96 | 43.23 | 36.43 | 58200 | 39.7535491 | SP |
| 156 | 7.74 | 22.2158438576 | 34.84 | 43.23 | 32.005 | 37590 | 37.38890282 | SP |
| 260 | 10.98 | 34.746835443 | 31.6 | 43.23 | 31.2401 | 34231 | 36.76691794 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718058600 | 42.58 | 0.03 | 0.07 | 42.54 | 42.59 | 42.4601 | 43710 |
| 1717799400 | 42.55 | -0.01 | -0.02 | 42.55 | 42.6121 | 42.48 | 31011 |
| 1717713000 | 42.56 | 0.02 | 0.05 | 42.56 | 42.57 | 42.44 | 39151 |
| 1717626600 | 42.54 | 0.24 | 0.57 | 42.45 | 42.55 | 42.3468 | 93384 |
| 1717540200 | 42.3 | 0.02 | 0.05 | 42.19 | 42.45 | 42.19 | 78383 |
| 1717453800 | 42.28 | -0.08 | -0.18 | 42.26 | 42.425 | 42.1478 | 22878 |
| 1717194600 | 42.355 | 0.15 | 0.37 | 42.26 | 42.355 | 42.0548 | 15507 |
| 1717108200 | 42.2 | 0 | 0.00 | 42.24 | 42.28 | 42.1545 | 25350 |
| 1717021800 | 42.2 | -0.13 | -0.31 | 42.08 | 43.23 | 42.08 | 47759 |
| 1716935400 | 42.33 | -0.03 | -0.07 | 42.36 | 42.38 | 42.27 | 5496 |
| 1716589800 | 42.36 | 0.12 | 0.28 | 42.38 | 42.42 | 42.2501 | 29376 |
| 1716503400 | 42.24 | -0.13 | -0.31 | 42.42 | 42.42 | 42.16 | 64120 |
| 1716417000 | 42.37 | 0.01 | 0.02 | 42.37 | 42.39 | 42.26 | 16575 |
| 1716330600 | 42.36 | 0.07 | 0.17 | 42.36 | 42.38 | 42.265 | 45342 |
| 1716244200 | 42.29 | 0.02 | 0.05 | 42.36 | 42.39 | 42.16 | 98309 |
| 1715985000 | 42.27 | 0.02 | 0.05 | 42.29 | 42.3799 | 42.1802 | 33081 |
| 1715898600 | 42.25 | -0.04 | -0.09 | 42.21 | 42.32 | 42.2 | 79644 |
| 1715812200 | 42.29 | 0.26 | 0.62 | 42.08 | 42.305 | 42.08 | 114492 |
| 1715725800 | 42.03 | 0.11 | 0.26 | 41.91 | 42.0979 | 41.91 | 21801 |
| 1715639400 | 41.92 | -0.03 | -0.07 | 41.98 | 42.045 | 41.91 | 121503 |
| 1715380200 | 41.95 | -0.04 | -0.10 | 41.95 | 42.0499 | 41.93 | 35295 |
| 1715293800 | 41.99 | 0.17 | 0.41 | 41.92 | 42 | 41.851 | 26976 |
| 1715207400 | 41.82 | -0.06 | -0.14 | 41.73 | 41.88 | 41.73 | 39147 |
| 1715121000 | 41.88 | 0.06 | 0.14 | 41.87 | 41.94 | 41.7501 | 65613 |
| 1715034600 | 41.82 | 0.14 | 0.34 | 41.78 | 41.82 | 41.7 | 37376 |
| 1714775400 | 41.68 | 0.25 | 0.60 | 41.635 | 41.73 | 41.46 | 56353 |
| 1714689000 | 41.43 | 0.14 | 0.34 | 41.45 | 41.46 | 41.19 | 20398 |
| 1714602600 | 41.29 | -0.07 | -0.17 | 41.35 | 41.54 | 41.2 | 57270 |
| 1714516200 | 41.36 | -0.14 | -0.34 | 41.5 | 41.575 | 41.36 | 39296 |
| 1714429800 | 41.5 | 0.07 | 0.17 | 41.42 | 41.54 | 41.39 | 28605 |
| 1714170600 | 41.43 | 0.12 | 0.29 | 41.3 | 41.54 | 41.3 | 53599 |
| 1714084200 | 41.31 | -0.1 | -0.24 | 41.23 | 41.35 | 41.08 | 74499 |
| 1713997800 | 41.41 | 0.08 | 0.19 | 41.45 | 41.47 | 41.334 | 25869 |
| 1713911400 | 41.33 | 0.14 | 0.34 | 41.31 | 41.46 | 41.2 | 43155 |
| 1713825000 | 41.19 | 0.18 | 0.44 | 41.1 | 41.27 | 40.98 | 110699 |
| 1713565800 | 41.01 | -0.12 | -0.29 | 41.15 | 41.16 | 40.93 | 88851 |
| 1713479400 | 41.13 | 0.07 | 0.17 | 41.24 | 41.27 | 41.05 | 87079 |
| 1713393000 | 41.06 | -0.16 | -0.39 | 41.36 | 41.36 | 41.06 | 49390 |
| 1713306600 | 41.22 | -0.03 | -0.07 | 41.26 | 41.29 | 41.11 | 71092 |
| 1713220200 | 41.25 | -0.18 | -0.43 | 41.44 | 41.57 | 41.17 | 26955 |
| 1712961000 | 41.43 | -0.15 | -0.36 | 41.56 | 41.5699 | 41.3397 | 22172 |
| 1712874600 | 41.5801 | 0.04 | 0.10 | 41.6 | 41.67 | 41.4201 | 22616 |
| 1712788200 | 41.54 | -0.12 | -0.29 | 41.4 | 41.55 | 41.4 | 46903 |
| 1712701800 | 41.66 | 0.06 | 0.14 | 41.7 | 41.7 | 41.45 | 28016 |
| 1712615400 | 41.6 | 0.01 | 0.02 | 41.63 | 41.66 | 41.53 | 23860 |
| 1712356200 | 41.59 | 0.12 | 0.29 | 41.4 | 41.6137 | 41.4 | 28447 |
| 1712269800 | 41.47 | -0.03 | -0.07 | 41.67 | 41.7227 | 41.4028 | 159330 |
| 1712183400 | 41.5 | -0.13 | -0.31 | 41.525 | 41.69 | 41.5 | 95530 |
| 1712097000 | 41.63 | -0.02 | -0.05 | 41.61 | 41.7 | 41.52 | 60770 |
| 1712010600 | 41.6501 | -0.09 | -0.22 | 41.88 | 41.88 | 41.5983 | 148496 |
| 1711665000 | 41.74 | 0.16 | 0.38 | 41.75 | 41.77 | 41.66 | 63183 |
| 1711578600 | 41.58 | -0.01 | -0.02 | 41.76 | 41.76 | 41.5353 | 32694 |
| 1711492200 | 41.59 | -0.04 | -0.10 | 41.73 | 41.73 | 41.57 | 76020 |
| 1711405800 | 41.63 | -0.01 | -0.02 | 41.75 | 41.75 | 41.53 | 39857 |
| 1711146600 | 41.64 | 0 | 0.00 | 41.72 | 41.72 | 41.54 | 18565 |
| 1711060200 | 41.64 | 0.05 | 0.12 | 41.49 | 41.6999 | 41.49 | 187066 |
| 1710973800 | 41.59 | 0.12 | 0.29 | 41.52 | 41.6 | 41.4301 | 34012 |
| 1710887400 | 41.47 | 0.17 | 0.41 | 41.47 | 41.47 | 41.3 | 57527 |
| 1710801000 | 41.3 | 0.07 | 0.17 | 41.5 | 41.5 | 41.3 | 27668 |
| 1710541800 | 41.23 | -0.13 | -0.31 | 41.295 | 41.36 | 41.06 | 130634 |
| 1710455400 | 41.36 | -0.09 | -0.22 | 41.39 | 41.4399 | 41.3 | 33778 |
| 1710369000 | 41.45 | 0 | 0.00 | 41.54 | 41.54 | 41.3393 | 66125 |
| 1710282600 | 41.45 | 0.2 | 0.50 | 41.47 | 41.47 | 41.235 | 25752 |
| 1710196200 | 41.2451 | -0.09 | -0.23 | 41.34 | 41.34 | 41.14 | 62994 |
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
