We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4687 | 1.15074883378 | 40.73 | 41.33 | 40.73 | 1459 | 41.09608591 | SP |
| 4 | -0.0613 | -0.148570043626 | 41.26 | 41.33 | 39.7704 | 1758 | 40.43815098 | SP |
| 12 | -1.8913 | -4.38918542585 | 43.09 | 44.37 | 39.7704 | 3177 | 42.6928995 | SP |
| 26 | -0.4913 | -1.17846006237 | 41.69 | 44.37 | 39.26 | 3400 | 42.0496849 | SP |
| 52 | 2.1687 | 5.55649500384 | 39.03 | 44.37 | 38.965 | 3467 | 41.05355901 | SP |
| 156 | -2.2013 | -5.07211981567 | 43.4 | 44.37 | 29.81 | 5575 | 38.81147719 | SP |
| 260 | -2.2013 | -5.07211981567 | 43.4 | 44.37 | 29.81 | 5575 | 38.81147719 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441400 | 41.3194 | 0.35 | 0.85 | 41.25 | 41.33 | 41.25 | 2096 |
| 1733355000 | 40.9729 | -0.04 | -0.10 | 41 | 41.06 | 40.94 | 1323 |
| 1733268600 | 41.0154 | 0.06 | 0.15 | 41.15 | 41.15 | 40.98 | 2937 |
| 1733182200 | 40.956 | -0.09 | -0.21 | 41.01 | 41.01 | 40.9401 | 233 |
| 1732917840 | 41.0423 | 0.28 | 0.70 | 40.73 | 41.0423 | 40.73 | 798 |
| 1732750200 | 40.7575 | 0.31 | 0.76 | 40.6 | 40.7575 | 40.6 | 17 |
| 1732663800 | 40.4501 | -0.23 | -0.55 | 40.64 | 40.64 | 40.344 | 656 |
| 1732577400 | 40.6753 | 0.25 | 0.62 | 40.67 | 40.7076 | 40.63 | 660 |
| 1732318200 | 40.4249 | 0.11 | 0.26 | 40.43 | 40.43 | 40.291 | 1429 |
| 1732231800 | 40.3193 | 0.09 | 0.23 | 40.18 | 40.33 | 40.18 | 887 |
| 1732145400 | 40.2281 | -0.19 | -0.47 | 40.23 | 40.23 | 40.0807 | 1505 |
| 1732059000 | 40.4172 | -0.04 | -0.09 | 40.2 | 40.4172 | 40.2 | 1856 |
| 1731972600 | 40.4556 | 0.22 | 0.56 | 40.19 | 40.4556 | 40.19 | 1423 |
| 1731713400 | 40.2319 | 0.18 | 0.45 | 40.17 | 40.2319 | 40.17 | 731 |
| 1731627000 | 40.05 | 0.12 | 0.29 | 40.16 | 40.29 | 40.01 | 6918 |
| 1731540600 | 39.9328 | -0.3 | -0.76 | 39.98 | 40.03 | 39.7704 | 1780 |
| 1731454200 | 40.2368 | -0.87 | -2.12 | 40.85 | 40.85 | 40.15 | 7295 |
| 1731367800 | 41.1074 | 0.03 | 0.07 | 41.17 | 41.2 | 41.1074 | 564 |
| 1731108600 | 41.0787 | -0.74 | -1.76 | 41.26 | 41.26 | 41.0208 | 464 |
| 1731022200 | 41.8157 | 0.66 | 1.59 | 41.78 | 41.84 | 41.69 | 2132 |
| 1730935800 | 41.16 | -0.83 | -1.97 | 41.23 | 41.23 | 40.98 | 11523 |
| 1730849400 | 41.9863 | 0.27 | 0.64 | 41.79 | 41.9863 | 41.6637 | 926 |
| 1730763000 | 41.7173 | 0.05 | 0.13 | 41.88 | 41.88 | 41.7173 | 144 |
| 1730500200 | 41.6651 | 0.23 | 0.56 | 41.88 | 41.88 | 41.6651 | 506 |
| 1730413800 | 41.4332 | -0.13 | -0.32 | 41.1601 | 41.4332 | 41.1601 | 624 |
| 1730327400 | 41.5643 | -0.15 | -0.37 | 41.55 | 41.5747 | 41.55 | 212 |
| 1730241000 | 41.7191 | -0.39 | -0.93 | 41.77 | 41.77 | 41.7191 | 1557 |
| 1730154600 | 42.1116 | 0.39 | 0.93 | 41.79 | 42.1116 | 41.79 | 432 |
| 1729895400 | 41.7216 | -0.29 | -0.69 | 41.94 | 41.94 | 41.69 | 929 |
| 1729809000 | 42.0115 | 0.03 | 0.08 | 42.09 | 42.09 | 42.0115 | 219 |
| 1729722600 | 41.9783 | -0.26 | -0.62 | 42 | 42 | 41.87 | 2086 |
| 1729636200 | 42.242 | -0.17 | -0.39 | 42.25 | 42.2737 | 42.0234 | 18555 |
| 1729549800 | 42.4088 | -0.52 | -1.22 | 42.6 | 42.6 | 42.4088 | 1618 |
| 1729290600 | 42.9335 | 0.16 | 0.37 | 42.95 | 42.95 | 42.881 | 1224 |
| 1729204200 | 42.7745 | 0 | 0.01 | 42.81 | 42.81 | 42.7745 | 315 |
| 1729117800 | 42.7721 | 0.23 | 0.53 | 42.65 | 42.785 | 42.65 | 1395 |
| 1729031400 | 42.5459 | -0.35 | -0.82 | 42.69 | 42.69 | 42.5431 | 645 |
| 1728945000 | 42.8989 | 0.04 | 0.08 | 42.85 | 42.9182 | 42.8 | 1554 |
| 1728685800 | 42.8638 | 0.11 | 0.26 | 42.74 | 42.8638 | 42.74 | 662 |
| 1728599400 | 42.7506 | -0.06 | -0.15 | 42.75 | 42.7506 | 42.635 | 421 |
| 1728513000 | 42.8142 | 0.1 | 0.23 | 42.58 | 42.8142 | 42.58 | 2093 |
| 1728426600 | 42.7158 | -0.18 | -0.43 | 42.76 | 42.76 | 42.63 | 6599 |
| 1728340200 | 42.8992 | -0.38 | -0.88 | 43.03 | 43.03 | 42.8992 | 233 |
| 1728081000 | 43.2822 | 0.37 | 0.86 | 43 | 43.2822 | 43 | 166 |
| 1727994600 | 42.9135 | -0.46 | -1.06 | 42.98 | 42.98 | 42.838 | 1568 |
| 1727908200 | 43.3739 | -0.18 | -0.41 | 43.39 | 43.39 | 43.33 | 3041 |
| 1727821800 | 43.5536 | -0.25 | -0.57 | 43.74 | 43.74 | 43.48 | 1169 |
| 1727735400 | 43.8048 | -0.34 | -0.76 | 43.92 | 43.92 | 43.8048 | 28066 |
| 1727476200 | 44.1422 | 0.09 | 0.21 | 44.29 | 44.37 | 44.1422 | 1954 |
| 1727389800 | 44.0484 | 0.53 | 1.21 | 43.9 | 44.09 | 43.9 | 755 |
| 1727303400 | 43.5209 | -0.51 | -1.17 | 43.9 | 43.9 | 43.45 | 1605 |
| 1727217000 | 44.0351 | 0.1 | 0.24 | 43.87 | 44.0351 | 43.82 | 1301 |
| 1727130600 | 43.9312 | 0.51 | 1.16 | 43.55 | 44.09 | 43.52 | 48181 |
| 1726871400 | 43.426 | -0.36 | -0.83 | 43.38 | 43.426 | 43.38 | 222 |
| 1726785000 | 43.7893 | 0.48 | 1.11 | 43.84 | 43.93 | 43.6 | 3603 |
| 1726698600 | 43.3097 | 0.01 | 0.02 | 43.46 | 43.46 | 43.25 | 785 |
| 1726612200 | 43.3001 | -0.24 | -0.54 | 43.56 | 43.56 | 43.3001 | 3361 |
| 1726525800 | 43.5373 | 0.43 | 1.00 | 43.26 | 43.54 | 43.26 | 823 |
| 1726266600 | 43.1083 | 0.23 | 0.53 | 43.09 | 43.1229 | 43.0535 | 980 |
| 1726180200 | 42.8822 | 0.18 | 0.42 | 42.66 | 42.8822 | 42.64 | 1792 |
| 1726093800 | 42.7041 | 0.1 | 0.23 | 42.6 | 42.7041 | 42.2419 | 770 |
| 1726007400 | 42.608 | -0.28 | -0.66 | 42.74 | 42.74 | 42.36 | 15241 |
| 1725921000 | 42.8894 | 0.41 | 0.97 | 42.88 | 42.98 | 42.81 | 1599 |
| 1725661800 | 42.4763 | -0.64 | -1.48 | 42.99 | 42.99 | 42.45 | 2932 |
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
