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 | -0.4861 | -1.15848427073 | 41.96 | 42.55 | 39.68 | 11982 | 42.14930512 | SP |
| 4 | 0.4639 | 1.13118751524 | 41.01 | 42.55 | 38.756 | 11634 | 40.24066608 | SP |
| 12 | -1.3361 | -3.12099976641 | 42.81 | 43.3937 | 38.756 | 18224 | 41.53586336 | SP |
| 26 | 1.2839 | 3.19457576512 | 40.19 | 47.78 | 38.756 | 15766 | 42.38363171 | SP |
| 52 | -5.3461 | -11.4184109355 | 46.82 | 52.852 | 38.72 | 18066 | 44.80528422 | SP |
| 156 | -31.6361 | -43.2719190261 | 73.11 | 77.19 | 38.72 | 21552 | 55.47867161 | SP |
| 260 | -31.1261 | -42.873415978 | 72.6 | 78.31 | 38.72 | 22674 | 57.10762345 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380200 | 41.4739 | -0.54 | -1.28 | 42.01 | 42.12 | 41.46 | 8543 |
| 1715293800 | 42.01 | 0.36 | 0.85 | 41.68 | 42.0629 | 41.67 | 7617 |
| 1715207400 | 41.6545 | -0.4 | -0.95 | 41.62 | 41.71 | 41.349 | 8229 |
| 1715121000 | 42.0541 | -0.34 | -0.79 | 42.32 | 42.325 | 41.9611 | 10806 |
| 1715034600 | 42.3902 | 0.29 | 0.70 | 42.31 | 42.55 | 39.68 | 26982 |
| 1714775400 | 42.0954 | 0.82 | 1.99 | 41.96 | 42.42 | 41.8713 | 6274 |
| 1714689000 | 41.276 | 0.89 | 2.20 | 40.99 | 41.2967 | 40.88 | 8032 |
| 1714602600 | 40.3859 | 0.01 | 0.03 | 40.41 | 41.135 | 40.2903 | 9070 |
| 1714516200 | 40.3718 | -0.68 | -1.66 | 40.88 | 40.88 | 40.3718 | 6917 |
| 1714429800 | 41.0547 | 0.85 | 2.11 | 40.9 | 41.16 | 40.8314 | 4763 |
| 1714170600 | 40.2066 | 0.51 | 1.29 | 40.04 | 40.4101 | 40.04 | 7544 |
| 1714084200 | 39.6935 | -0.01 | -0.02 | 39.43 | 39.7591 | 38.975 | 6658 |
| 1713997800 | 39.7026 | -0.05 | -0.14 | 39.89 | 40.0562 | 39.5 | 8288 |
| 1713911400 | 39.7575 | 0.55 | 1.42 | 39.3 | 39.8951 | 39.3 | 15182 |
| 1713825000 | 39.2026 | 0.31 | 0.79 | 38.88 | 39.41 | 38.756 | 15089 |
| 1713565800 | 38.895 | -0.36 | -0.92 | 39.1 | 39.23 | 38.835 | 54012 |
| 1713479400 | 39.2575 | -0.02 | -0.06 | 39.34 | 39.58 | 39.23 | 4130 |
| 1713393000 | 39.2794 | 0.06 | 0.14 | 39.41 | 39.47 | 39.12 | 11464 |
| 1713306600 | 39.2238 | -0.42 | -1.06 | 39.46 | 39.46 | 39.18 | 6241 |
| 1713220200 | 39.6452 | -0.79 | -1.96 | 40.59 | 40.59 | 39.6452 | 7324 |
| 1712961000 | 40.4359 | -1 | -2.41 | 41.01 | 41.01 | 40.34 | 7593 |
| 1712874600 | 41.4345 | 0 | 0.00 | 41.63 | 41.63 | 41 | 9475 |
| 1712788200 | 41.4334 | -0.88 | -2.08 | 41.65 | 41.65 | 41.2602 | 26675 |
| 1712701800 | 42.3123 | 0.62 | 1.48 | 41.98 | 42.3838 | 41.98 | 5163 |
| 1712615400 | 41.6933 | 0.49 | 1.20 | 41.45 | 41.79 | 41.45 | 6008 |
| 1712356200 | 41.1985 | 0.04 | 0.09 | 41.12 | 41.35 | 41.06 | 8586 |
| 1712269800 | 41.16 | -0.24 | -0.58 | 41.72 | 42.12 | 41.15 | 6647 |
| 1712183400 | 41.4 | 0.09 | 0.23 | 41.06 | 41.53 | 41.01 | 5969 |
| 1712097000 | 41.306 | -0.81 | -1.93 | 41.59 | 41.59 | 41.24 | 16003 |
| 1712010600 | 42.12 | -0.14 | -0.34 | 42.3 | 42.3 | 41.89 | 12037 |
| 1711665000 | 42.2621 | -0 | -0.01 | 42.24 | 42.4499 | 42.2 | 5682 |
| 1711578600 | 42.2653 | 0.83 | 1.99 | 41.52 | 42.27 | 41.52 | 8440 |
| 1711492200 | 41.44 | -0.22 | -0.54 | 41.76 | 41.76 | 41.44 | 10901 |
| 1711405800 | 41.6634 | -0.09 | -0.21 | 41.66 | 41.99 | 41.66 | 7327 |
| 1711146600 | 41.75 | -0.3 | -0.71 | 41.97 | 41.97 | 41.64 | 11058 |
| 1711060200 | 42.05 | -0.18 | -0.43 | 42.22 | 42.3681 | 42.05 | 6751 |
| 1710973800 | 42.2302 | 0.78 | 1.88 | 41.53 | 42.32 | 41.4989 | 7251 |
| 1710887400 | 41.45 | -0.05 | -0.12 | 41.5 | 41.62 | 41.2918 | 3809 |
| 1710801000 | 41.4997 | -0.01 | -0.01 | 41.69 | 41.71 | 41.41 | 14610 |
| 1710541800 | 41.5057 | 0.03 | 0.07 | 41.47 | 41.67 | 41.38 | 5253 |
| 1710455400 | 41.4768 | -0.89 | -2.11 | 42.33 | 42.33 | 41.36 | 7796 |
| 1710369000 | 42.37 | -0.52 | -1.22 | 42.61 | 42.66 | 42.312 | 4808 |
| 1710282600 | 42.8948 | 0.1 | 0.24 | 42.92 | 43.02 | 42.59 | 17010 |
| 1710196200 | 42.79 | 0.04 | 0.09 | 42.91 | 43.12 | 42.79 | 14252 |
| 1709940600 | 42.75 | 0.03 | 0.07 | 43.05 | 43.3937 | 42.75 | 9679 |
| 1709854200 | 42.72 | 0.48 | 1.14 | 42.45 | 42.89 | 42.45 | 8907 |
| 1709767800 | 42.24 | 0.33 | 0.79 | 42.4 | 42.55 | 42.24 | 10697 |
| 1709681400 | 41.91 | -0.45 | -1.06 | 42.09 | 42.19 | 41.9002 | 14281 |
| 1709595000 | 42.36 | -0.68 | -1.58 | 42.65 | 42.75 | 42.14 | 19041 |
| 1709335800 | 43.0382 | 0.36 | 0.84 | 42.74 | 43.23 | 42.63 | 8067 |
| 1709249400 | 42.68 | 0.55 | 1.31 | 42.48 | 42.82 | 42.38 | 24333 |
| 1709163000 | 42.13 | -0.15 | -0.35 | 41.99 | 42.31 | 41.99 | 19840 |
| 1709076600 | 42.28 | 0.48 | 1.15 | 42.1 | 42.43 | 42.1 | 42699 |
| 1708990200 | 41.8 | 0.49 | 1.18 | 41.25 | 41.8 | 41.25 | 100333 |
| 1708731000 | 41.3132 | -0.46 | -1.09 | 41.76 | 41.76 | 41.12 | 34326 |
| 1708644600 | 41.77 | -0.32 | -0.75 | 42.17 | 42.17 | 41.665 | 277237 |
| 1708558200 | 42.0861 | 0.07 | 0.16 | 41.98 | 42.09 | 41.83 | 8854 |
| 1708471800 | 42.0173 | -0.59 | -1.39 | 42.17 | 42.3 | 41.85 | 14055 |
| 1708126200 | 42.6078 | -0.12 | -0.29 | 42.81 | 42.96 | 42.55 | 8426 |
| 1708039800 | 42.73 | 0.7 | 1.67 | 42.24 | 42.79 | 42.24 | 8653 |
| 1707953400 | 42.03 | 0.85 | 2.06 | 41.61 | 42.03 | 41.55 | 7981 |
| 1707867000 | 41.18 | -1.33 | -3.13 | 41.6 | 41.6 | 40.425 | 12562 |
| 1707780600 | 42.5087 | 0.5 | 1.19 | 42.14 | 42.81 | 42.14 | 12130 |
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
