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 | 0.2596 | 0.6401972873 | 40.55 | 41.01 | 40.0801 | 10846 | 40.85618901 | SP |
| 4 | -0.4504 | -1.09161415414 | 41.26 | 41.9892 | 40.0801 | 11679 | 40.91447507 | SP |
| 12 | 2.0696 | 5.34228187919 | 38.74 | 41.9892 | 38.74 | 10887 | 40.31608304 | SP |
| 26 | 4.5796 | 12.6403532984 | 36.23 | 41.9892 | 35.07 | 14058 | 38.04284388 | SP |
| 52 | 7.2896 | 21.7470167064 | 33.52 | 41.9892 | 32.45 | 11657 | 36.88794105 | SP |
| 156 | 10.7396 | 35.7153308946 | 30.07 | 41.9892 | 26.39 | 16614 | 33.30691488 | SP |
| 260 | 15.9096 | 63.8939759036 | 24.9 | 41.9892 | 24.32 | 20781 | 31.42661121 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 40.8096 | -0.14 | -0.33 | 40.86 | 40.93 | 40.67 | 8653 |
| 1717713000 | 40.945 | 0.13 | 0.31 | 40.82 | 40.9594 | 40.82 | 5610 |
| 1717626600 | 40.8193 | 0.18 | 0.44 | 40.76 | 40.8193 | 40.54 | 9395 |
| 1717540200 | 40.64 | 0.01 | 0.02 | 40.43 | 40.64 | 40.0801 | 4152 |
| 1717453800 | 40.6325 | -0.29 | -0.70 | 41.01 | 41.01 | 40.4801 | 5148 |
| 1717194600 | 40.9196 | 0.58 | 1.43 | 40.55 | 40.9196 | 40.495 | 29924 |
| 1717108200 | 40.3433 | 0.16 | 0.39 | 40.4 | 40.41 | 40.2 | 58932 |
| 1717021800 | 40.1876 | -0.86 | -2.08 | 40.48 | 40.48 | 40.1065 | 6055 |
| 1716935400 | 41.0431 | 0.17 | 0.41 | 41.08 | 41.115 | 40.9658 | 8675 |
| 1716589800 | 40.8761 | 0.12 | 0.28 | 40.88 | 40.93 | 40.8 | 6728 |
| 1716503400 | 40.7606 | -0.48 | -1.17 | 41.17 | 41.182 | 40.66 | 5834 |
| 1716417000 | 41.2452 | -0.62 | -1.47 | 41.8 | 41.8 | 41.13 | 5369 |
| 1716330600 | 41.8607 | -0.1 | -0.23 | 41.93 | 41.9892 | 41.82 | 4927 |
| 1716244200 | 41.9562 | 0.2 | 0.48 | 41.7 | 41.9581 | 41.7 | 6991 |
| 1715985000 | 41.7553 | 0.27 | 0.66 | 41.48 | 41.8 | 41.44 | 7023 |
| 1715898600 | 41.4812 | 0.04 | 0.10 | 41.44 | 41.7112 | 41.44 | 11636 |
| 1715812200 | 41.44 | 0.02 | 0.05 | 41.44 | 41.5687 | 40.5201 | 10905 |
| 1715725800 | 41.4176 | 0.38 | 0.91 | 41.11 | 41.4176 | 41.046 | 11386 |
| 1715639400 | 41.0422 | -0.05 | -0.12 | 41.13 | 41.23 | 41.04 | 10368 |
| 1715380200 | 41.0902 | 0.04 | 0.10 | 41.26 | 41.26 | 40.96 | 12849 |
| 1715293800 | 41.0489 | 0.22 | 0.54 | 40.85 | 41.135 | 40.85 | 11600 |
| 1715207400 | 40.8276 | 0.19 | 0.46 | 40.62 | 40.85 | 40.62 | 4279 |
| 1715121000 | 40.64 | 0.09 | 0.23 | 40.72 | 40.72 | 40.57 | 3901 |
| 1715034600 | 40.5463 | 0.26 | 0.64 | 40.44 | 40.5509 | 40.35 | 12350 |
| 1714775400 | 40.2877 | 0.21 | 0.52 | 40.25 | 40.31 | 40.17 | 10892 |
| 1714689000 | 40.0793 | 0.35 | 0.88 | 39.75 | 40.25 | 39.75 | 8343 |
| 1714602600 | 39.7315 | -0.43 | -1.06 | 40.02 | 40.02 | 39.39 | 14802 |
| 1714516200 | 40.1573 | -0.71 | -1.74 | 40.77 | 40.77 | 40.1 | 6514 |
| 1714429800 | 40.869 | 0.18 | 0.44 | 40.66 | 40.87 | 40.66 | 18219 |
| 1714170600 | 40.6899 | -0.09 | -0.22 | 40.88 | 40.88 | 40.51 | 9747 |
| 1714084200 | 40.7802 | 0.18 | 0.45 | 40.52 | 40.84 | 40.52 | 10016 |
| 1713997800 | 40.5987 | 0.26 | 0.63 | 40.29 | 40.5987 | 40.163 | 4174 |
| 1713911400 | 40.3432 | 0.19 | 0.46 | 40.16 | 40.43 | 40.1 | 5389 |
| 1713825000 | 40.1571 | 0.2 | 0.50 | 40.02 | 40.2493 | 39.75 | 3004 |
| 1713565800 | 39.9565 | 0.65 | 1.65 | 39.43 | 40.1017 | 39.43 | 10256 |
| 1713479400 | 39.3063 | 0.25 | 0.63 | 39.17 | 39.4306 | 39.17 | 15536 |
| 1713393000 | 39.0599 | 0.24 | 0.63 | 38.97 | 39.1 | 38.8 | 9950 |
| 1713306600 | 38.815 | -0.4 | -1.03 | 39.16 | 39.16 | 38.74 | 21916 |
| 1713220200 | 39.2185 | -0.47 | -1.20 | 39.94 | 39.94 | 39.12 | 13574 |
| 1712961000 | 39.6933 | -0.39 | -0.98 | 40.15 | 40.335 | 39.6199 | 6790 |
| 1712874600 | 40.0871 | -0.08 | -0.20 | 40.25 | 40.25 | 39.761 | 9405 |
| 1712788200 | 40.1667 | -0.3 | -0.74 | 40.33 | 40.33 | 39.99 | 18246 |
| 1712701800 | 40.4661 | -0.09 | -0.21 | 40.71 | 40.71 | 40.29 | 6539 |
| 1712615400 | 40.5519 | 0.04 | 0.09 | 40.54 | 40.67 | 40.54 | 6132 |
| 1712356200 | 40.5154 | -0.06 | -0.16 | 40.65 | 40.65 | 40.33 | 19222 |
| 1712269800 | 40.5785 | -0.18 | -0.43 | 40.86 | 40.96 | 40.51 | 12729 |
| 1712183400 | 40.7539 | 0.26 | 0.65 | 40.67 | 40.83 | 40.67 | 12754 |
| 1712097000 | 40.4903 | 0.23 | 0.57 | 40.44 | 40.4903 | 40.3 | 7441 |
| 1712010600 | 40.2601 | -0.08 | -0.20 | 40.41 | 40.41 | 40.2501 | 10390 |
| 1711665000 | 40.3423 | 0.49 | 1.23 | 40.1 | 40.349 | 40.06 | 6094 |
| 1711578600 | 39.8507 | 0.26 | 0.66 | 39.59 | 39.8507 | 39.5602 | 10574 |
| 1711492200 | 39.5904 | -0.1 | -0.25 | 39.75 | 39.75 | 39.54 | 3544 |
| 1711405800 | 39.6886 | 0.07 | 0.18 | 39.64 | 39.84 | 39.64 | 25173 |
| 1711146600 | 39.6165 | -0.14 | -0.36 | 39.84 | 39.84 | 39.61 | 12170 |
| 1711060200 | 39.7608 | 0.18 | 0.45 | 39.67 | 39.8 | 39.665 | 4721 |
| 1710973800 | 39.5818 | 0.15 | 0.37 | 39.33 | 39.66 | 39.33 | 4859 |
| 1710887400 | 39.4362 | 0.31 | 0.79 | 39.22 | 39.4362 | 39.2 | 10426 |
| 1710801000 | 39.1276 | 0.28 | 0.71 | 39 | 39.1582 | 38.94 | 21652 |
| 1710541800 | 38.85 | 0.07 | 0.18 | 38.74 | 39.01 | 38.74 | 12164 |
| 1710455400 | 38.78 | -0.43 | -1.09 | 39.31 | 39.31 | 38.65 | 18786 |
| 1710369000 | 39.2069 | 0.1 | 0.25 | 39.37 | 39.3718 | 39.2069 | 6265 |
| 1710282600 | 39.1083 | 0.18 | 0.46 | 39.01 | 39.1083 | 38.91 | 3459 |
| 1710196200 | 38.9282 | 0.25 | 0.64 | 38.65 | 38.97 | 38.6 | 7823 |
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
