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 | -0.0325 | -0.0749711649366 | 43.35 | 43.8 | 43.1702 | 3771 | 43.48946796 | SP |
| 4 | -0.0925 | -0.213084542732 | 43.41 | 43.8 | 42.34 | 4862 | 42.97603947 | SP |
| 12 | 1.3975 | 3.33373091603 | 41.92 | 43.8 | 40.99 | 3704 | 42.58511564 | SP |
| 26 | 2.2475 | 5.47236425615 | 41.07 | 43.8 | 39.27 | 3531 | 41.75803657 | SP |
| 52 | 6.7975 | 18.6130887185 | 36.52 | 43.8 | 34.68 | 3486 | 39.87658333 | SP |
| 156 | 2.9275 | 7.24808120822 | 40.39 | 43.8 | 32.08 | 4242 | 38.18308555 | SP |
| 260 | 10.8075 | 33.2436173485 | 32.51 | 43.8 | 25.2665 | 3424 | 37.88189659 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 43.3175 | -0.4 | -0.91 | 43.39 | 43.625 | 43.1702 | 3237 |
| 1726785000 | 43.7152 | 0.32 | 0.74 | 43.76 | 43.8 | 43.55 | 2726 |
| 1726698600 | 43.3938 | -0.07 | -0.16 | 43.5 | 43.53 | 43.3938 | 606 |
| 1726612200 | 43.465 | -0.05 | -0.11 | 43.371 | 43.53 | 43.371 | 6178 |
| 1726525800 | 43.5141 | 0.21 | 0.48 | 43.35 | 43.5141 | 43.343 | 6108 |
| 1726266600 | 43.305 | 0.28 | 0.66 | 43.3 | 43.37 | 43.285 | 2458 |
| 1726180200 | 43.02 | 0.07 | 0.16 | 42.99 | 43.14 | 42.99 | 1169 |
| 1726093800 | 42.9524 | 0.26 | 0.60 | 42.55 | 42.9524 | 42.55 | 1849 |
| 1726007400 | 42.695 | 0.07 | 0.16 | 42.51 | 42.8 | 42.5 | 1861 |
| 1725921000 | 42.6249 | 0.26 | 0.63 | 42.66 | 42.7388 | 42.6249 | 19073 |
| 1725661800 | 42.36 | -0.35 | -0.82 | 42.53 | 42.54 | 42.34 | 2356 |
| 1725575400 | 42.7104 | -0.17 | -0.41 | 42.61 | 43.0278 | 42.61 | 11459 |
| 1725489000 | 42.885 | -0.06 | -0.14 | 42.86 | 43.03 | 42.86 | 2366 |
| 1725402600 | 42.9468 | -0.37 | -0.85 | 43.15 | 43.17 | 42.91 | 19048 |
| 1725057000 | 43.315 | 0.07 | 0.16 | 43.19 | 43.315 | 43.19 | 858 |
| 1724970600 | 43.245 | 0.25 | 0.58 | 43.03 | 43.38 | 43.03 | 376 |
| 1724884200 | 42.995 | -0.32 | -0.74 | 43.35 | 43.35 | 42.9 | 4923 |
| 1724797800 | 43.315 | 0.14 | 0.33 | 43.27 | 43.44 | 43.232 | 2671 |
| 1724711400 | 43.172 | -0.19 | -0.45 | 43.41 | 43.41 | 43.15 | 3064 |
| 1724452200 | 43.365 | 0.58 | 1.35 | 43.02 | 43.365 | 43.02 | 2010 |
| 1724365800 | 42.7856 | -0.47 | -1.08 | 43.235 | 43.27 | 42.7856 | 3348 |
| 1724279400 | 43.2548 | 0.15 | 0.35 | 43.16 | 43.3 | 43.16 | 1128 |
| 1724193000 | 43.105 | 0.03 | 0.07 | 43.23 | 43.23 | 43.07 | 5524 |
| 1724106600 | 43.075 | 0.49 | 1.15 | 42.57 | 43.12 | 42.57 | 5174 |
| 1723847400 | 42.584 | -0.09 | -0.21 | 42.78 | 42.91 | 42.584 | 7335 |
| 1723761000 | 42.6751 | 0.33 | 0.78 | 42.61 | 42.6751 | 42.61 | 1620 |
| 1723674600 | 42.3433 | 0.17 | 0.41 | 42.23 | 42.3433 | 42.23 | 1424 |
| 1723588200 | 42.17 | 0.45 | 1.07 | 41.97 | 42.225 | 41.97 | 2749 |
| 1723501800 | 41.7224 | 0.05 | 0.13 | 41.7 | 41.73 | 41.67 | 1140 |
| 1723242600 | 41.67 | 0.16 | 0.38 | 41.47 | 41.74 | 41.47 | 3196 |
| 1723156200 | 41.5133 | 0.48 | 1.17 | 41.39 | 41.5133 | 41.39 | 1025 |
| 1723069800 | 41.0318 | -0.18 | -0.44 | 41.55 | 41.55 | 41.01 | 873 |
| 1722983400 | 41.2124 | 0.19 | 0.47 | 41.25 | 41.43 | 41.16 | 9089 |
| 1722897000 | 41.0183 | -0.7 | -1.67 | 40.51 | 41.085 | 40.51 | 1297 |
| 1722637800 | 41.7161 | -0.29 | -0.70 | 41.54 | 41.7161 | 41.54 | 802 |
| 1722551400 | 42.0082 | -0.47 | -1.12 | 42.34 | 42.34 | 41.95 | 6113 |
| 1722465000 | 42.4822 | 0.48 | 1.14 | 42.35 | 42.4822 | 42.35 | 927 |
| 1722378600 | 42.0042 | -0.03 | -0.06 | 42.11 | 42.11 | 41.93 | 546 |
| 1722292200 | 42.03 | 0.02 | 0.06 | 42.03 | 42.03 | 41.825 | 3656 |
| 1722033000 | 42.006 | 0.25 | 0.59 | 41.86 | 42.04 | 41.86 | 2350 |
| 1721946600 | 41.7599 | 0.27 | 0.66 | 41.5 | 42.06 | 41.5 | 3455 |
| 1721860200 | 41.486 | -0.59 | -1.40 | 42.24 | 42.24 | 41.486 | 7027 |
| 1721773800 | 42.075 | -0.4 | -0.94 | 42.47 | 42.47 | 42.075 | 2167 |
| 1721687400 | 42.475 | 0.44 | 1.05 | 42.32 | 42.57 | 42.32 | 2534 |
| 1721428200 | 42.0348 | -0.43 | -1.01 | 42.26 | 42.34 | 42.0348 | 2287 |
| 1721341800 | 42.465 | -0.36 | -0.83 | 42.89 | 42.89 | 42.28 | 1604 |
| 1721255400 | 42.82 | -0.28 | -0.65 | 42.8 | 42.85 | 42.71 | 3125 |
| 1721169000 | 43.1008 | 0.19 | 0.43 | 42.72 | 43.1008 | 42.72 | 909 |
| 1721082600 | 42.915 | -0.19 | -0.44 | 43.19 | 43.19 | 42.89 | 2768 |
| 1720823400 | 43.1037 | 0.29 | 0.67 | 42.895 | 43.1037 | 42.81 | 2162 |
| 1720737000 | 42.815 | 0.07 | 0.16 | 42.96 | 42.96 | 42.7 | 2152 |
| 1720650600 | 42.7468 | 0.42 | 0.98 | 42.57 | 42.7468 | 42.57 | 2142 |
| 1720564200 | 42.3313 | -0.34 | -0.81 | 42.72 | 42.72 | 42.188 | 7124 |
| 1720477800 | 42.6757 | -0.18 | -0.41 | 42.85 | 42.85 | 42.452 | 11071 |
| 1720218600 | 42.8527 | 0.65 | 1.54 | 42.22 | 42.8527 | 42.22 | 2283 |
| 1720040640 | 42.202 | 0.33 | 0.79 | 41.9 | 42.202 | 41.9 | 3875 |
| 1719959400 | 41.87 | 0.07 | 0.18 | 41.68 | 41.98 | 41.68 | 3123 |
| 1719873000 | 41.795 | -0.13 | -0.30 | 41.92 | 41.92 | 41.69 | 1368 |
| 1719613800 | 41.9201 | 0 | 0.00 | 41.9201 | 41.9201 | 41.9201 | 0 |
| 1719527400 | 41.9201 | 0.12 | 0.29 | 42.01 | 42.01 | 41.81 | 3737 |
| 1719441000 | 41.798 | -0.1 | -0.24 | 41.82 | 41.82 | 41.68 | 3003 |
| 1719354600 | 41.9 | -0.05 | -0.12 | 41.95 | 41.98 | 41.87 | 2885 |
| 1719268200 | 41.9489 | 0.11 | 0.27 | 42.06 | 42.06 | 41.9489 | 1942 |
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
