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 | 0.245 | 0.605087675969 | 40.49 | 41 | 40.41 | 5365 | 40.67947447 | SP |
| 4 | 0.825 | 2.06715108995 | 39.91 | 41 | 39.66 | 4320 | 40.32390838 | SP |
| 12 | 0.4523 | 1.12281450846 | 40.2827 | 41.207 | 39.57 | 5128 | 40.55302434 | SP |
| 26 | 2.195 | 5.6953814219 | 38.54 | 41.207 | 38.54 | 5436 | 40.35044697 | SP |
| 52 | 1.135 | 2.86616161616 | 39.6 | 41.207 | 36.94 | 5291 | 39.7074158 | SP |
| 156 | -8.795 | -17.756915001 | 49.53 | 49.53 | 35.98 | 10901 | 40.6394838 | SP |
| 260 | -8.795 | -17.756915001 | 49.53 | 49.53 | 35.98 | 10901 | 40.6394838 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715898600 | 40.89 | -0.1 | -0.24 | 40.98 | 41 | 40.87 | 6365 |
| 1715812200 | 40.99 | 0.44 | 1.09 | 40.5493 | 40.99 | 40.5493 | 4494 |
| 1715725800 | 40.5493 | 0.04 | 0.10 | 40.5 | 40.57 | 40.451 | 3748 |
| 1715639400 | 40.51 | 0.05 | 0.11 | 40.52 | 40.54 | 40.4699 | 8321 |
| 1715380200 | 40.4647 | -0.08 | -0.19 | 40.49 | 40.54 | 40.41 | 3899 |
| 1715293800 | 40.54 | 0.11 | 0.28 | 40.4 | 40.54 | 40.36 | 4719 |
| 1715207400 | 40.4257 | -0.13 | -0.31 | 40.33 | 40.46 | 40.33 | 3906 |
| 1715121000 | 40.5527 | 0.03 | 0.08 | 40.57 | 40.62 | 40.5351 | 3656 |
| 1715034600 | 40.5192 | 0.11 | 0.28 | 40.37 | 40.54 | 40.37 | 4919 |
| 1714775400 | 40.4073 | 0.33 | 0.83 | 40.41 | 40.43 | 40.3315 | 5099 |
| 1714689000 | 40.0747 | 0.29 | 0.73 | 39.85 | 40.13 | 39.79 | 5126 |
| 1714602600 | 39.7852 | -0.07 | -0.18 | 39.72 | 39.91 | 39.66 | 4447 |
| 1714516200 | 39.8557 | -0.31 | -0.76 | 39.99 | 40.06 | 39.8557 | 3327 |
| 1714429800 | 40.1619 | 0.21 | 0.53 | 40.1 | 40.1619 | 40.0714 | 3148 |
| 1714170600 | 39.95 | 0.11 | 0.27 | 39.91 | 39.99 | 39.85 | 4122 |
| 1714084200 | 39.8409 | -0.1 | -0.24 | 39.75 | 39.8409 | 39.69 | 2822 |
| 1713997800 | 39.9382 | -0.21 | -0.52 | 39.98 | 39.9885 | 39.86 | 3912 |
| 1713911400 | 40.1454 | 0.05 | 0.14 | 40 | 40.195 | 40 | 2366 |
| 1713825000 | 40.0904 | 0.22 | 0.55 | 39.95 | 40.14 | 39.9409 | 4672 |
| 1713565800 | 39.8693 | 0.02 | 0.05 | 39.91 | 39.93 | 39.84 | 3324 |
| 1713479400 | 39.85 | -0.1 | -0.25 | 39.95 | 39.95 | 39.7892 | 6144 |
| 1713393000 | 39.95 | 0.31 | 0.78 | 39.94 | 39.96 | 39.8758 | 4527 |
| 1713306600 | 39.64 | -0.17 | -0.43 | 39.59 | 39.66 | 39.57 | 6081 |
| 1713220200 | 39.81 | -0.45 | -1.11 | 40.035 | 40.035 | 39.7273 | 5616 |
| 1712961000 | 40.2555 | 0.02 | 0.06 | 40.57 | 40.57 | 40.225 | 3781 |
| 1712874600 | 40.2325 | -0.19 | -0.47 | 40.4205 | 40.4205 | 40.111 | 5150 |
| 1712788200 | 40.4205 | -0.55 | -1.35 | 40.66 | 40.6688 | 40.3401 | 5084 |
| 1712701800 | 40.974 | 0.28 | 0.68 | 40.89 | 40.98 | 40.89 | 4837 |
| 1712615400 | 40.6975 | -0.04 | -0.10 | 40.665 | 40.7371 | 40.62 | 5135 |
| 1712356200 | 40.7378 | -0.04 | -0.11 | 40.72 | 40.78 | 40.7 | 3429 |
| 1712269800 | 40.7807 | 0.01 | 0.04 | 40.7658 | 41.13 | 40.765 | 3920 |
| 1712183400 | 40.7658 | 0.06 | 0.14 | 40.55 | 40.78 | 40.49 | 4906 |
| 1712097000 | 40.71 | 0.08 | 0.19 | 40.51 | 40.71 | 40.51 | 4929 |
| 1712010600 | 40.6313 | -0.44 | -1.08 | 40.76 | 40.76 | 40.57 | 12049 |
| 1711665000 | 41.0748 | -0.13 | -0.32 | 41.13 | 41.19 | 41.0748 | 3699 |
| 1711578600 | 41.205 | 0.14 | 0.35 | 41.08 | 41.207 | 41.08 | 3983 |
| 1711492200 | 41.0611 | 0 | 0.01 | 41.03 | 41.09 | 40.99 | 3071 |
| 1711405800 | 41.0569 | -0.07 | -0.18 | 41.02 | 41.08 | 40.9803 | 4788 |
| 1711146600 | 41.1307 | 0.12 | 0.29 | 41.0131 | 41.18 | 41.0131 | 3897 |
| 1711060200 | 41.0131 | 0.09 | 0.23 | 41.1 | 41.1 | 40.99 | 4567 |
| 1710973800 | 40.92 | 0.21 | 0.52 | 40.72 | 40.92 | 40.72 | 6707 |
| 1710887400 | 40.71 | 0.14 | 0.35 | 40.57 | 40.72 | 40.57 | 5945 |
| 1710801000 | 40.57 | 0.03 | 0.07 | 40.57 | 40.59 | 40.5271 | 6597 |
| 1710541800 | 40.54 | -0.17 | -0.42 | 40.59 | 40.59 | 40.53 | 3320 |
| 1710455400 | 40.71 | -0.16 | -0.39 | 40.87 | 40.87 | 40.63 | 4748 |
| 1710369000 | 40.87 | -0.04 | -0.10 | 40.91 | 40.92 | 40.83 | 5129 |
| 1710282600 | 40.91 | -0.06 | -0.15 | 40.86 | 40.91 | 40.8331 | 4917 |
| 1710196200 | 40.97 | -0.03 | -0.07 | 40.96 | 40.99 | 40.914 | 8061 |
| 1709940600 | 40.9989 | 0.03 | 0.07 | 41.015 | 41.0891 | 40.9799 | 4961 |
| 1709854200 | 40.97 | 0.08 | 0.20 | 40.98 | 40.98 | 40.88 | 8112 |
| 1709767800 | 40.89 | 0.12 | 0.29 | 40.83 | 40.92 | 40.83 | 4974 |
| 1709681400 | 40.77 | 0.14 | 0.34 | 40.7 | 40.78 | 40.7 | 4370 |
| 1709595000 | 40.63 | -0.06 | -0.15 | 40.6 | 40.64 | 40.5599 | 13078 |
| 1709335800 | 40.6927 | 0.04 | 0.09 | 40.58 | 40.72 | 40.46 | 5169 |
| 1709249400 | 40.6559 | 0.12 | 0.29 | 40.58 | 40.68 | 40.58 | 4201 |
| 1709163000 | 40.5383 | 0.13 | 0.32 | 40.45 | 40.545 | 40.435 | 3598 |
| 1709076600 | 40.41 | -0.12 | -0.30 | 40.43 | 40.45 | 40.39 | 7946 |
| 1708990200 | 40.53 | -0.04 | -0.09 | 40.63 | 40.6314 | 40.4801 | 6970 |
| 1708731000 | 40.5685 | 0.29 | 0.71 | 40.2827 | 40.62 | 40.2827 | 7737 |
| 1708644600 | 40.2827 | 0.21 | 0.53 | 40.14 | 40.32 | 40.14 | 8180 |
| 1708558200 | 40.0709 | -0.04 | -0.10 | 40.16 | 40.21 | 40.0314 | 3504 |
| 1708471800 | 40.11 | 0 | 0.00 | 40.06 | 40.13 | 40.06 | 5738 |
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
