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 | 0.1654 | 0.408092770787 | 40.53 | 40.6979 | 40.47 | 312 | 40.61331121 | SP |
| 4 | 0.1254 | 0.309095390683 | 40.57 | 40.87 | 40.34 | 303 | 40.59297983 | SP |
| 12 | -0.2046 | -0.500244498778 | 40.9 | 40.9 | 39.9 | 386 | 40.52842464 | SP |
| 26 | -0.1846 | -0.45156555773 | 40.88 | 41.3 | 39.9 | 448 | 40.72029024 | SP |
| 52 | 1.3354 | 3.39278455285 | 39.36 | 41.3 | 37.9 | 498 | 39.98189593 | SP |
| 156 | -7.5846 | -15.7096106048 | 48.28 | 48.55 | 37.18 | 1844 | 43.69048287 | SP |
| 260 | -8.2246 | -16.8123466885 | 48.92 | 49.34 | 36.41 | 4134 | 45.54608229 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 40.6954 | 0.06 | 0.16 | 40.65 | 40.6954 | 40.63 | 220 |
| 1718922600 | 40.6314 | -0.07 | -0.16 | 40.66 | 40.66 | 40.58 | 473 |
| 1718749800 | 40.6979 | 0.12 | 0.30 | 40.64 | 40.6979 | 40.64 | 222 |
| 1718663400 | 40.575 | 0.03 | 0.07 | 40.5 | 40.575 | 40.47 | 351 |
| 1718404200 | 40.5449 | -0.16 | -0.39 | 40.53 | 40.5449 | 40.53 | 203 |
| 1718317800 | 40.705 | -0.04 | -0.09 | 40.74 | 40.74 | 40.64 | 1875 |
| 1718231400 | 40.7421 | 0.2 | 0.50 | 40.87 | 40.87 | 40.7421 | 126 |
| 1718145000 | 40.5398 | 0.05 | 0.13 | 40.5 | 40.5398 | 40.5 | 147 |
| 1718058600 | 40.4863 | 0.01 | 0.02 | 40.46 | 40.49 | 40.46 | 449 |
| 1717799400 | 40.48 | -0.1 | -0.26 | 40.44 | 40.4865 | 40.44 | 406 |
| 1717713000 | 40.5849 | -0.06 | -0.14 | 40.5849 | 40.5849 | 40.5849 | 6 |
| 1717626600 | 40.6433 | 0.14 | 0.35 | 40.57 | 40.6433 | 40.57 | 86 |
| 1717540200 | 40.5014 | -0.03 | -0.08 | 40.5014 | 40.5014 | 40.5014 | 12 |
| 1717453800 | 40.5349 | -0.13 | -0.31 | 40.46 | 40.5349 | 40.46 | 34 |
| 1717194600 | 40.6628 | 0.17 | 0.42 | 40.65 | 40.6628 | 40.65 | 164 |
| 1717108200 | 40.4914 | 0.14 | 0.34 | 40.37 | 40.4914 | 40.37 | 175 |
| 1717021800 | 40.3544 | -0.12 | -0.30 | 40.34 | 40.36 | 40.34 | 619 |
| 1716935400 | 40.475 | -0.16 | -0.38 | 40.475 | 40.475 | 40.475 | 24 |
| 1716589800 | 40.63 | 0.13 | 0.32 | 40.57 | 40.63 | 40.57 | 81 |
| 1716503400 | 40.4996 | -0.13 | -0.33 | 40.71 | 40.71 | 40.4996 | 210 |
| 1716417000 | 40.6326 | -0.09 | -0.21 | 40.6326 | 40.6326 | 40.6326 | 3 |
| 1716330600 | 40.7199 | 0.05 | 0.12 | 40.75 | 40.7699 | 40.7199 | 241 |
| 1716244200 | 40.6723 | -0.05 | -0.13 | 40.72 | 40.7399 | 40.64 | 1666 |
| 1715985000 | 40.7258 | -0.02 | -0.05 | 40.69 | 40.7258 | 40.69 | 205 |
| 1715898600 | 40.7461 | -0.05 | -0.12 | 40.84 | 40.84 | 40.7461 | 101 |
| 1715812200 | 40.7959 | 0.21 | 0.52 | 40.72 | 40.7959 | 40.72 | 116 |
| 1715725800 | 40.585 | 0.08 | 0.19 | 40.55 | 40.585 | 40.55 | 46 |
| 1715639400 | 40.51 | -0 | -0.00 | 40.6 | 40.6 | 40.51 | 157 |
| 1715380200 | 40.511 | -0.07 | -0.17 | 40.59 | 40.59 | 40.5 | 361 |
| 1715293800 | 40.5811 | -0.01 | -0.02 | 40.59 | 40.59 | 40.56 | 460 |
| 1715207400 | 40.59 | -0.07 | -0.16 | 40.61 | 40.64 | 40.59 | 425 |
| 1715121000 | 40.655 | 0.01 | 0.02 | 40.73 | 40.73 | 40.655 | 605 |
| 1715034600 | 40.645 | 0.02 | 0.04 | 40.69 | 40.72 | 40.62 | 1474 |
| 1714775400 | 40.6289 | 0.22 | 0.54 | 40.6289 | 40.6289 | 40.6289 | 12 |
| 1714689000 | 40.41 | 0.16 | 0.41 | 40.3 | 40.41 | 40.3 | 204 |
| 1714602600 | 40.2465 | -0.1 | -0.25 | 40.01 | 40.32 | 40.01 | 1301 |
| 1714516200 | 40.346 | -0.18 | -0.44 | 40.5 | 40.5 | 40.346 | 342 |
| 1714429800 | 40.5259 | 0.13 | 0.33 | 40.48 | 40.5259 | 40.44 | 2779 |
| 1714170600 | 40.3921 | 0.12 | 0.30 | 40.29 | 40.3921 | 40.29 | 81 |
| 1714084200 | 40.2708 | -0.13 | -0.31 | 40.2 | 40.2708 | 40.2 | 112 |
| 1713997800 | 40.3966 | -0.05 | -0.12 | 40.47 | 40.47 | 40.3966 | 7 |
| 1713911400 | 40.4455 | 0.18 | 0.44 | 40.33 | 40.45 | 40.33 | 1462 |
| 1713825000 | 40.2701 | 0.22 | 0.54 | 40.16 | 40.2701 | 40.16 | 162 |
| 1713565800 | 40.0523 | 0.05 | 0.11 | 40.1 | 40.1 | 40.0523 | 84 |
| 1713479400 | 40.0067 | 0.06 | 0.16 | 39.95 | 40.0067 | 39.95 | 375 |
| 1713393000 | 39.9426 | 0.03 | 0.08 | 39.95 | 39.95 | 39.9 | 433 |
| 1713306600 | 39.91 | -0.14 | -0.34 | 39.91 | 39.91 | 39.91 | 18 |
| 1713220200 | 40.0473 | -0.27 | -0.66 | 40.34 | 40.34 | 40.0473 | 159 |
| 1712961000 | 40.3127 | -0.05 | -0.12 | 40.32 | 40.32 | 40.3127 | 12 |
| 1712874600 | 40.3617 | -0.03 | -0.07 | 40.43 | 40.43 | 40.3617 | 274 |
| 1712788200 | 40.3897 | -0.37 | -0.90 | 40.49 | 40.51 | 40.35 | 469 |
| 1712701800 | 40.755 | 0.09 | 0.21 | 40.76 | 40.76 | 40.7101 | 749 |
| 1712615400 | 40.6696 | 0.14 | 0.35 | 40.52 | 40.6696 | 40.52 | 773 |
| 1712356200 | 40.5295 | -0.04 | -0.11 | 40.55 | 40.59 | 40.5295 | 42 |
| 1712269800 | 40.5727 | -0.04 | -0.10 | 40.71 | 40.71 | 40.5727 | 123 |
| 1712183400 | 40.6141 | 0.04 | 0.09 | 40.54 | 40.6141 | 40.54 | 91 |
| 1712097000 | 40.578 | -0.14 | -0.34 | 40.55 | 40.578 | 40.55 | 135 |
| 1712010600 | 40.7172 | -0.44 | -1.08 | 40.9 | 40.9 | 40.7172 | 173 |
| 1711665000 | 41.16 | -0.05 | -0.12 | 41.17 | 41.17 | 41.16 | 11 |
| 1711578600 | 41.2091 | 0.2 | 0.49 | 41.12 | 41.2091 | 41.115 | 442 |
| 1711492200 | 41.0101 | -0.09 | -0.22 | 41.1 | 41.1 | 41.0101 | 47 |
| 1711405800 | 41.0993 | -0.04 | -0.11 | 41.09 | 41.1487 | 41.09 | 548 |
| 1711146600 | 41.1431 | -0.01 | -0.02 | 41.09 | 41.1431 | 41.09 | 1474 |
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
