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 | 1.1 | 2.68489138394 | 40.97 | 42.07 | 40.7784 | 179 | 41.26138149 | SP |
| 4 | 2.99 | 7.65097236438 | 39.08 | 42.07 | 37.6575 | 3964 | 38.52010812 | SP |
| 12 | 1 | 2.43486729973 | 41.07 | 43.06 | 37.6575 | 1593 | 38.98306859 | SP |
| 26 | 4.08 | 10.7396683338 | 37.99 | 43.37 | 37.5696 | 1742 | 39.76999697 | SP |
| 52 | 9.93 | 30.8960796515 | 32.14 | 43.37 | 32.14 | 1359 | 39.00188681 | SP |
| 156 | -0.17 | -0.402462121212 | 42.24 | 47.11 | 27.05 | 1917 | 38.93317691 | SP |
| 260 | -0.17 | -0.402462121212 | 42.24 | 47.11 | 27.05 | 1917 | 38.93317691 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715725800 | 41.8448 | 0.72 | 1.76 | 41.43 | 41.8846 | 41.43 | 223 |
| 1715639400 | 41.12 | 0.34 | 0.84 | 40.93 | 41.35 | 40.93 | 257 |
| 1715380200 | 40.7784 | -0.24 | -0.59 | 40.7784 | 40.7784 | 40.7784 | 5 |
| 1715293800 | 41.0219 | -0.14 | -0.34 | 40.92 | 41.0219 | 40.92 | 359 |
| 1715207400 | 41.1599 | -0.12 | -0.30 | 40.97 | 41.1599 | 40.97 | 53 |
| 1715121000 | 41.2839 | -0.03 | -0.08 | 41.36 | 41.36 | 41.2839 | 281 |
| 1715034600 | 41.3161 | 0.63 | 1.54 | 41 | 41.3161 | 41 | 297 |
| 1714775400 | 40.6902 | 0.73 | 1.81 | 40.82 | 40.82 | 40.6902 | 422 |
| 1714689000 | 39.9649 | 0.91 | 2.32 | 39.59 | 39.9649 | 39.59 | 412 |
| 1714602600 | 39.0588 | -0.12 | -0.30 | 39.12 | 39.74 | 39.0588 | 2094 |
| 1714516200 | 39.1775 | -0.64 | -1.61 | 39.55 | 39.77 | 39.1775 | 1342 |
| 1714429800 | 39.8192 | 0.25 | 0.63 | 39.67 | 39.8192 | 39.67 | 204 |
| 1714170600 | 39.5715 | 0.9 | 2.33 | 39.68 | 39.68 | 39.5715 | 22 |
| 1714084200 | 38.6697 | -0.26 | -0.67 | 38.6697 | 38.6697 | 38.6697 | 26 |
| 1713997800 | 38.9319 | 0.03 | 0.09 | 38.99 | 38.9901 | 38.9319 | 515 |
| 1713911400 | 38.8971 | 0.49 | 1.27 | 38.57 | 38.8971 | 38.57 | 210 |
| 1713825000 | 38.4081 | 0.75 | 1.99 | 38 | 38.605 | 37.94 | 71514 |
| 1713565800 | 37.6575 | -0.8 | -2.09 | 37.87 | 37.87 | 37.6575 | 162 |
| 1713479400 | 38.4595 | -0.05 | -0.13 | 38.44 | 39 | 38.44 | 211 |
| 1713393000 | 38.5077 | -0.48 | -1.24 | 39.08 | 39.08 | 38.5077 | 667 |
| 1713306600 | 38.9916 | -0.16 | -0.41 | 39.04 | 39.04 | 38.9916 | 146 |
| 1713220200 | 39.1518 | -0.69 | -1.74 | 40.11 | 40.11 | 39.1518 | 208 |
| 1712961000 | 39.8443 | -1.11 | -2.72 | 40.5 | 40.5 | 39.8443 | 601 |
| 1712874600 | 40.958 | 0.53 | 1.30 | 40.68 | 40.958 | 40.61 | 97 |
| 1712788200 | 40.4324 | -0.87 | -2.10 | 40.47 | 40.47 | 40.4324 | 153 |
| 1712701800 | 41.2984 | 0.35 | 0.86 | 41.23 | 41.2984 | 41.23 | 51 |
| 1712615400 | 40.9455 | 0.17 | 0.41 | 40.99 | 40.99 | 40.9455 | 63 |
| 1712356200 | 40.7773 | 0.27 | 0.66 | 40.58 | 40.7773 | 40.58 | 23 |
| 1712269800 | 40.5097 | -0.32 | -0.79 | 41.07 | 41.07 | 40.5097 | 328 |
| 1712183400 | 40.8321 | 0.04 | 0.09 | 40.6 | 40.8321 | 40.6 | 89 |
| 1712097000 | 40.7966 | -0.45 | -1.09 | 40.62 | 40.7966 | 40.57 | 927 |
| 1712010600 | 41.247 | -0.11 | -0.27 | 41.43 | 41.43 | 41.247 | 171 |
| 1711665000 | 41.3598 | 0.02 | 0.05 | 41.34 | 41.3598 | 41.34 | 146 |
| 1711578600 | 41.3393 | 0.53 | 1.31 | 41.13 | 41.3393 | 40.99 | 298 |
| 1711492200 | 40.8055 | -0.15 | -0.38 | 41.26 | 41.26 | 40.8055 | 113 |
| 1711405800 | 40.9603 | -0.34 | -0.82 | 41 | 41.13 | 40.9603 | 27 |
| 1711146600 | 41.2979 | 0 | 0.01 | 41.22 | 41.2979 | 41.22 | 247 |
| 1711060200 | 41.2944 | -0.11 | -0.26 | 41.88 | 41.88 | 41.2944 | 111 |
| 1710973800 | 41.4007 | 0.66 | 1.63 | 40.6 | 41.4007 | 40.6 | 198 |
| 1710887400 | 40.7365 | -0.08 | -0.21 | 40.53 | 40.7365 | 40.53 | 173 |
| 1710801000 | 40.8214 | -0.34 | -0.83 | 41.57 | 41.57 | 40.8214 | 731 |
| 1710541800 | 41.1647 | -0.49 | -1.17 | 41.37 | 41.37 | 41.1647 | 505 |
| 1710455400 | 41.6506 | -0.73 | -1.73 | 42.52 | 42.52 | 41.6506 | 136 |
| 1710369000 | 42.3854 | -0.22 | -0.52 | 42.56 | 42.6 | 42.3854 | 418 |
| 1710282600 | 42.6069 | 0.36 | 0.86 | 42.5 | 42.6069 | 42.36 | 364 |
| 1710196200 | 42.2437 | -0.18 | -0.43 | 42.22 | 42.62 | 42.22 | 1299 |
| 1709940600 | 42.4245 | -0.33 | -0.77 | 43.06 | 43.06 | 42.4245 | 330 |
| 1709854200 | 42.7546 | 0.97 | 2.31 | 42.31 | 42.868 | 42.31 | 473 |
| 1709767800 | 41.7888 | 0.37 | 0.89 | 42.09 | 42.2 | 41.7888 | 397 |
| 1709681400 | 41.42 | -1.01 | -2.37 | 41.98 | 41.98 | 41.42 | 809 |
| 1709595000 | 42.425 | -0.32 | -0.75 | 42.94 | 42.94 | 42.425 | 428 |
| 1709335800 | 42.7468 | 0.58 | 1.38 | 42.36 | 42.7468 | 42.36 | 249 |
| 1709249400 | 42.1652 | 0.61 | 1.47 | 41.98 | 42.21 | 41.98 | 179 |
| 1709163000 | 41.5533 | -0.14 | -0.34 | 41.57 | 41.57 | 41.5533 | 459 |
| 1709076600 | 41.6949 | -0.14 | -0.33 | 41.72 | 41.72 | 41.52 | 1111 |
| 1708990200 | 41.8348 | 0.3 | 0.72 | 41.59 | 41.8348 | 41.59 | 330 |
| 1708731000 | 41.5374 | -0.3 | -0.73 | 41.99 | 41.99 | 41.5374 | 1341 |
| 1708644600 | 41.8409 | 0.94 | 2.29 | 42 | 42 | 41.8409 | 626 |
| 1708558200 | 40.905 | -0.38 | -0.92 | 41.07 | 41.07 | 40.61 | 339 |
| 1708471800 | 41.2847 | -0.6 | -1.44 | 41.62 | 41.62 | 40.96 | 1142 |
| 1708126200 | 41.8876 | -0.78 | -1.83 | 42.55 | 42.55 | 41.8876 | 66 |
| 1708039800 | 42.6677 | 0.15 | 0.35 | 42.78 | 42.78 | 42.6677 | 76 |
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
