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 | 0.785 | 1.96127420362 | 40.025 | 40.83 | 39.69 | 2346 | 40.22304256 | SP |
| 4 | -0.23 | -0.560428849903 | 41.04 | 41.1836 | 39.27 | 3547 | 40.19556125 | SP |
| 12 | 1.4699 | 3.73639111238 | 39.3401 | 41.82 | 39.24 | 3124 | 40.34280655 | SP |
| 26 | 4.41 | 12.1153846154 | 36.4 | 41.82 | 36.24 | 3189 | 39.35668974 | SP |
| 52 | 4.39 | 12.0538165843 | 36.42 | 41.82 | 34.68 | 4349 | 38.02591188 | SP |
| 156 | 1.68 | 4.29338103757 | 39.13 | 43.34 | 32.08 | 4441 | 37.98390737 | SP |
| 260 | 8.9777 | 28.2031144466 | 31.8323 | 43.34 | 25.2665 | 3446 | 37.46041392 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121000 | 40.81 | 0.14 | 0.34 | 40.83 | 40.83 | 40.75 | 2387 |
| 1715034600 | 40.67 | 0.2 | 0.49 | 40.73 | 40.74 | 40.67 | 2187 |
| 1714775400 | 40.47 | 0.38 | 0.94 | 40.48 | 40.48 | 40.3 | 3180 |
| 1714689000 | 40.095 | 0.28 | 0.70 | 40.06 | 40.13 | 39.93 | 2369 |
| 1714602600 | 39.8173 | -0.09 | -0.22 | 39.71 | 40.09 | 39.69 | 2186 |
| 1714516200 | 39.9062 | -0.3 | -0.74 | 40.025 | 40.03 | 39.9062 | 1807 |
| 1714429800 | 40.205 | 0.06 | 0.15 | 40.2 | 40.32 | 40.2 | 14311 |
| 1714170600 | 40.145 | 0.28 | 0.71 | 39.52 | 40.15 | 39.52 | 3928 |
| 1714084200 | 39.8634 | -0.12 | -0.29 | 39.81 | 39.8634 | 39.81 | 684 |
| 1713997800 | 39.98 | -0.03 | -0.07 | 39.98 | 39.98 | 39.97 | 637 |
| 1713911400 | 40.01 | 0.35 | 0.88 | 39.9 | 40.1 | 39.9 | 2766 |
| 1713825000 | 39.66 | 0.01 | 0.02 | 39.547 | 39.78 | 39.547 | 1584 |
| 1713565800 | 39.6519 | 0.32 | 0.82 | 39.27 | 39.6519 | 39.27 | 938 |
| 1713479400 | 39.3304 | -0.42 | -1.05 | 39.8 | 39.8 | 39.31 | 2504 |
| 1713393000 | 39.7487 | -0.08 | -0.20 | 39.96 | 39.96 | 39.63 | 6414 |
| 1713306600 | 39.8276 | -0.16 | -0.39 | 39.95 | 39.95 | 39.74 | 2577 |
| 1713220200 | 39.9838 | -0.47 | -1.15 | 41.03 | 41.03 | 39.895 | 4479 |
| 1712961000 | 40.45 | -0.65 | -1.58 | 41.06 | 41.06 | 40.26 | 11250 |
| 1712874600 | 41.1 | 0.29 | 0.70 | 41.17 | 41.17 | 40.51 | 1781 |
| 1712788200 | 40.8146 | -0.37 | -0.90 | 40.61 | 40.8146 | 40.53 | 2319 |
| 1712701800 | 41.1836 | 0.22 | 0.55 | 41.04 | 41.1836 | 40.74 | 3034 |
| 1712615400 | 40.96 | 0.08 | 0.20 | 40.88 | 41.03 | 40.88 | 2277 |
| 1712356200 | 40.8791 | 0.15 | 0.37 | 40.91 | 40.98 | 40.83 | 3021 |
| 1712269800 | 40.73 | -0.32 | -0.77 | 41.07 | 41.07 | 40.73 | 1403 |
| 1712183400 | 41.045 | -0.02 | -0.05 | 40.77 | 41.045 | 40.77 | 3423 |
| 1712097000 | 41.065 | 0.13 | 0.31 | 41.82 | 41.82 | 40.8 | 4482 |
| 1712010600 | 40.94 | -0.27 | -0.66 | 41.18 | 41.18 | 40.86 | 2207 |
| 1711665000 | 41.21 | 0.03 | 0.08 | 41.3199 | 41.3199 | 41.09 | 6480 |
| 1711578600 | 41.1762 | 0.15 | 0.36 | 41.08 | 41.1762 | 40.97 | 6064 |
| 1711492200 | 41.0267 | -0 | -0.01 | 41.14 | 41.14 | 40.99 | 3226 |
| 1711405800 | 41.03 | -0.07 | -0.17 | 41.07 | 41.07 | 40.93 | 1502 |
| 1711146600 | 41.1 | -0.03 | -0.08 | 41.12 | 41.2 | 41.08 | 1827 |
| 1711060200 | 41.1347 | 0.16 | 0.40 | 41.19 | 41.2699 | 41.03 | 1442 |
| 1710973800 | 40.97 | 0.27 | 0.68 | 40.68 | 40.97 | 40.68 | 838 |
| 1710887400 | 40.695 | 0.03 | 0.07 | 40.58 | 40.73 | 40.58 | 1165 |
| 1710801000 | 40.665 | 0.2 | 0.51 | 40.78 | 40.78 | 40.58 | 576 |
| 1710541800 | 40.46 | -0.14 | -0.33 | 40.3501 | 40.56 | 40.3501 | 10070 |
| 1710455400 | 40.595 | -0.2 | -0.48 | 40.58 | 40.74 | 40.58 | 1546 |
| 1710369000 | 40.79 | 0.05 | 0.11 | 40.7789 | 40.81 | 40.7789 | 1291 |
| 1710282600 | 40.745 | 0.2 | 0.48 | 40.58 | 40.8599 | 40.58 | 3239 |
| 1710196200 | 40.55 | -0.15 | -0.36 | 40.53 | 40.6 | 40.53 | 886 |
| 1709940600 | 40.695 | 0.04 | 0.09 | 40.55 | 40.84 | 40.55 | 6508 |
| 1709854200 | 40.66 | 0.2 | 0.51 | 40.53 | 40.77 | 40.53 | 1720 |
| 1709767800 | 40.455 | 0.21 | 0.52 | 40.6 | 40.6 | 40.455 | 1040 |
| 1709681400 | 40.245 | -0.23 | -0.57 | 40.29 | 40.33 | 40.19 | 2915 |
| 1709595000 | 40.4741 | 0.01 | 0.03 | 40.22 | 40.53 | 40.22 | 1990 |
| 1709335800 | 40.46 | 0.25 | 0.61 | 40.37 | 40.51 | 40.29 | 3964 |
| 1709249400 | 40.2142 | 0.14 | 0.35 | 40.08 | 40.29 | 40.08 | 635 |
| 1709163000 | 40.075 | -0.08 | -0.20 | 40.07 | 40.09 | 40.07 | 721 |
| 1709076600 | 40.155 | 0.02 | 0.06 | 40.17 | 40.22 | 40.05 | 3463 |
| 1708990200 | 40.1307 | -0.04 | -0.10 | 40.3 | 40.3 | 40.1307 | 1927 |
| 1708731000 | 40.17 | 0.13 | 0.33 | 40.1 | 40.21 | 40.08 | 2689 |
| 1708644600 | 40.0389 | 0.45 | 1.14 | 40.08 | 40.08 | 39.91 | 2208 |
| 1708558200 | 39.5886 | -0.03 | -0.08 | 39.63 | 39.66 | 39.47 | 2240 |
| 1708471800 | 39.6211 | -0.14 | -0.35 | 39.68 | 39.68 | 39.62 | 1294 |
| 1708126200 | 39.7593 | -0.01 | -0.01 | 39.84 | 39.8899 | 39.755 | 1823 |
| 1708039800 | 39.765 | 0.21 | 0.53 | 40 | 40 | 39.67 | 1409 |
| 1707953400 | 39.5543 | 0.31 | 0.78 | 39.565 | 39.64 | 39.44 | 2185 |
| 1707867000 | 39.2463 | -0.54 | -1.37 | 39.3401 | 39.54 | 39.24 | 14569 |
| 1707780600 | 39.79 | 0.09 | 0.23 | 39.89 | 39.93 | 39.69 | 6390 |
| 1707521400 | 39.7 | 0.04 | 0.09 | 39.54 | 39.81 | 39.54 | 3665 |
| 1707435000 | 39.665 | -0.01 | -0.01 | 39.74 | 39.77 | 39.57 | 5702 |
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
