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 | -0.11 | -0.282485875706 | 38.94 | 39.02 | 38.74 | 37165 | 38.87899158 | SP |
| 4 | 0.39 | 1.01456815817 | 38.44 | 39.02 | 38.23 | 40292 | 38.54339863 | SP |
| 12 | -0.07 | -0.179948586118 | 38.9 | 39.02 | 38.23 | 42360 | 38.55542299 | SP |
| 26 | -0.12 | -0.308087291399 | 38.95 | 39.12 | 38.23 | 47755 | 38.71708972 | SP |
| 52 | 0.65 | 1.702462022 | 38.18 | 39.17 | 36.1001 | 48282 | 38.08784017 | SP |
| 156 | -3.4 | -8.05114847265 | 42.23 | 43.98 | 35.94 | 53004 | 38.4798422 | SP |
| 260 | -2.82 | -6.77070828331 | 41.65 | 50.89 | 35.94 | 40712 | 39.19285114 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 38.83 | 0.05 | 0.13 | 39.02 | 39.02 | 38.7491 | 18811 |
| 1718922600 | 38.78 | -0.17 | -0.44 | 38.79 | 38.83 | 38.74 | 14813 |
| 1718749800 | 38.95 | 0.13 | 0.33 | 38.84 | 38.96 | 38.8 | 49907 |
| 1718663400 | 38.82 | -0.06 | -0.15 | 38.92 | 38.92 | 38.7701 | 36035 |
| 1718404200 | 38.88 | 0.04 | 0.10 | 38.94 | 38.9783 | 38.7983 | 47903 |
| 1718317800 | 38.84 | 0.12 | 0.31 | 38.82 | 38.845 | 38.7 | 20697 |
| 1718231400 | 38.72 | 0.17 | 0.44 | 38.79 | 38.79 | 38.66 | 34252 |
| 1718145000 | 38.55 | 0.02 | 0.05 | 38.64 | 38.64 | 38.46 | 35456 |
| 1718058600 | 38.53 | 0.01 | 0.03 | 38.61 | 38.61 | 38.49 | 26278 |
| 1717799400 | 38.52 | -0.17 | -0.44 | 38.53 | 38.59 | 38.5 | 27551 |
| 1717713000 | 38.69 | 0.16 | 0.43 | 38.58 | 38.69 | 38.5626 | 31963 |
| 1717626600 | 38.525 | 0.03 | 0.09 | 38.56 | 38.66 | 38.43 | 48581 |
| 1717540200 | 38.49 | 0.17 | 0.44 | 38.54 | 38.54 | 38.41 | 31751 |
| 1717453800 | 38.32 | 0.04 | 0.10 | 38.28 | 38.415 | 38.28 | 79542 |
| 1717194600 | 38.28 | 0.02 | 0.05 | 38.47 | 38.47 | 38.25 | 74453 |
| 1717108200 | 38.26 | -0.05 | -0.13 | 38.51 | 38.51 | 38.23 | 28121 |
| 1717021800 | 38.31 | -0.15 | -0.39 | 38.47 | 38.51 | 38.31 | 41085 |
| 1716935400 | 38.46 | 0 | 0.00 | 38.48 | 38.57 | 38.43 | 41478 |
| 1716589800 | 38.46 | 0.03 | 0.08 | 38.44 | 38.54 | 38.43 | 56932 |
| 1716503400 | 38.43 | -0.15 | -0.39 | 38.66 | 38.66 | 38.43 | 78814 |
| 1716417000 | 38.58 | -0.09 | -0.23 | 38.62 | 38.62 | 38.55 | 30638 |
| 1716330600 | 38.67 | 0.02 | 0.05 | 38.68 | 38.709 | 38.6101 | 16733 |
| 1716244200 | 38.65 | -0.03 | -0.08 | 38.73 | 38.76 | 38.6301 | 31644 |
| 1715985000 | 38.68 | -0.09 | -0.23 | 38.83 | 38.83 | 38.68 | 24957 |
| 1715898600 | 38.77 | -0.08 | -0.21 | 38.86 | 38.86 | 38.75 | 25633 |
| 1715812200 | 38.85 | 0.09 | 0.23 | 38.86 | 38.86 | 38.76 | 36921 |
| 1715725800 | 38.76 | 0.03 | 0.08 | 38.76 | 38.79 | 38.7 | 52408 |
| 1715639400 | 38.73 | 0.06 | 0.16 | 38.93 | 38.93 | 38.69 | 47126 |
| 1715380200 | 38.67 | -0.05 | -0.13 | 38.76 | 38.78 | 38.65 | 37890 |
| 1715293800 | 38.72 | 0 | 0.01 | 38.77 | 38.7709 | 38.6632 | 39974 |
| 1715207400 | 38.7175 | 0.01 | 0.02 | 38.72 | 38.755 | 38.65 | 44711 |
| 1715121000 | 38.71 | 0.1 | 0.26 | 38.72 | 38.72 | 38.6401 | 51229 |
| 1715034600 | 38.61 | 0.07 | 0.18 | 38.49 | 38.61 | 38.4 | 36996 |
| 1714775400 | 38.54 | 0.03 | 0.08 | 38.48 | 38.56 | 38.4401 | 30695 |
| 1714689000 | 38.51 | 0.08 | 0.21 | 38.46 | 38.51 | 38.412 | 59026 |
| 1714602600 | 38.43 | 0.05 | 0.13 | 38.51 | 38.585 | 38.3501 | 54198 |
| 1714516200 | 38.38 | 0.06 | 0.16 | 38.47 | 38.55 | 38.27 | 41966 |
| 1714429800 | 38.32 | -0.04 | -0.11 | 38.5 | 38.5 | 38.32 | 78089 |
| 1714170600 | 38.3609 | -0.12 | -0.31 | 38.44 | 38.44 | 38.32 | 44613 |
| 1714084200 | 38.48 | -0.03 | -0.06 | 38.48 | 38.48 | 38.3707 | 17735 |
| 1713997800 | 38.505 | 0.01 | 0.01 | 38.55 | 38.55 | 38.4706 | 19201 |
| 1713911400 | 38.5 | -0.03 | -0.07 | 38.62 | 38.62 | 38.5 | 35924 |
| 1713825000 | 38.5288 | -0.02 | -0.05 | 38.48 | 38.59 | 38.4774 | 25474 |
| 1713565800 | 38.55 | 0.01 | 0.03 | 38.62 | 38.62 | 38.49 | 35717 |
| 1713479400 | 38.54 | -0.07 | -0.18 | 38.64 | 38.64 | 38.44 | 46563 |
| 1713393000 | 38.61 | 0.11 | 0.29 | 38.43 | 38.61 | 38.43 | 48822 |
| 1713306600 | 38.5 | -0.08 | -0.21 | 38.6 | 38.6 | 38.42 | 61490 |
| 1713220200 | 38.58 | 0.04 | 0.10 | 38.5 | 38.697 | 38.5 | 105660 |
| 1712961000 | 38.54 | 0.04 | 0.10 | 38.54 | 38.61 | 38.53 | 36356 |
| 1712874600 | 38.5 | 0.14 | 0.36 | 38.57 | 38.57 | 38.38 | 39283 |
| 1712788200 | 38.36 | -0.21 | -0.54 | 38.56 | 38.56 | 38.35 | 96254 |
| 1712701800 | 38.57 | 0 | 0.00 | 38.71 | 38.71 | 38.56 | 21930 |
| 1712615400 | 38.57 | 0.06 | 0.16 | 38.63 | 38.6589 | 38.4973 | 24959 |
| 1712356200 | 38.51 | -0.08 | -0.21 | 38.52 | 38.59 | 38.51 | 47889 |
| 1712269800 | 38.59 | -0.02 | -0.05 | 38.78 | 38.78 | 38.56 | 30264 |
| 1712183400 | 38.61 | -0.05 | -0.13 | 38.67 | 38.67 | 38.51 | 49723 |
| 1712097000 | 38.66 | -0.1 | -0.26 | 38.82 | 38.82 | 38.6 | 44237 |
| 1712010600 | 38.76 | -0.08 | -0.21 | 38.9 | 38.9 | 38.69 | 44978 |
| 1711665000 | 38.84 | 0.04 | 0.10 | 39 | 39 | 38.7809 | 33702 |
| 1711578600 | 38.8004 | -0.15 | -0.38 | 38.95 | 38.95 | 38.79 | 27828 |
| 1711492200 | 38.95 | 0.02 | 0.05 | 38.97 | 38.97 | 38.89 | 34057 |
| 1711405800 | 38.93 | -0.04 | -0.10 | 39.06 | 39.06 | 38.88 | 83924 |
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
