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 | 1.18 | 2.78893878516 | 42.31 | 43.415 | 42.265 | 1046134 | 43.05749253 | SP |
| 4 | 2.99 | 7.38271604938 | 40.5 | 43.415 | 39.925 | 1113913 | 41.75245225 | SP |
| 12 | 2.31 | 5.60951918407 | 41.18 | 43.415 | 39.7499 | 1175440 | 41.56360853 | SP |
| 26 | 6.89 | 18.825136612 | 36.6 | 43.415 | 36.06 | 1056622 | 40.18488415 | SP |
| 52 | -282.73 | -86.6685059163 | 326.22 | 356.73 | 32.74 | 711878 | 42.06338503 | SP |
| 156 | -268.77 | -86.0725036828 | 312.26 | 374.7666 | 32.74 | 275049 | 80.70004772 | SP |
| 260 | -162.4 | -78.8770702802 | 205.89 | 374.7666 | 32.74 | 183161 | 97.40843819 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244200 | 43.2 | 0.08 | 0.19 | 43.16 | 43.36 | 43.12 | 790703 |
| 1715985000 | 43.12 | 0.02 | 0.05 | 43.19 | 43.19 | 42.9343 | 981077 |
| 1715898600 | 43.1 | -0.09 | -0.21 | 43.23 | 43.365 | 43.07 | 1247884 |
| 1715812200 | 43.19 | 0.59 | 1.38 | 42.78 | 43.2 | 42.67 | 1329607 |
| 1715725800 | 42.6 | 0.28 | 0.66 | 42.31 | 42.6359 | 42.265 | 881398 |
| 1715639400 | 42.32 | 0.03 | 0.07 | 42.37 | 42.4001 | 42.2019 | 1061609 |
| 1715380200 | 42.29 | 0.07 | 0.17 | 42.33 | 42.44 | 42.13 | 1018306 |
| 1715293800 | 42.22 | 0.11 | 0.26 | 42.12 | 42.2499 | 41.99 | 1205846 |
| 1715207400 | 42.11 | 0.01 | 0.02 | 41.97 | 42.17 | 41.91 | 895802 |
| 1715121000 | 42.1 | -0.02 | -0.05 | 42.14 | 42.225 | 42.01 | 874696 |
| 1715034600 | 42.12 | 0.49 | 1.18 | 41.77 | 42.12 | 41.7 | 1162239 |
| 1714775400 | 41.63 | 0.69 | 1.69 | 41.59 | 41.68 | 41.3135 | 1535925 |
| 1714689000 | 40.94 | 0.43 | 1.06 | 40.8 | 41.019 | 40.49 | 885220 |
| 1714602600 | 40.51 | -0.05 | -0.12 | 40.64 | 41.19 | 40.445 | 1992038 |
| 1714516200 | 40.56 | -0.66 | -1.60 | 41.16 | 41.3 | 40.56 | 1120168 |
| 1714429800 | 41.22 | 0.04 | 0.10 | 41.33 | 41.36 | 41 | 690757 |
| 1714170600 | 41.18 | 0.65 | 1.60 | 41.05 | 41.31 | 40.91 | 935700 |
| 1714084200 | 40.53 | -0.24 | -0.59 | 40.02 | 40.58 | 39.925 | 1687903 |
| 1713997800 | 40.77 | -0.04 | -0.10 | 40.99 | 41.02 | 40.6 | 979560 |
| 1713911400 | 40.81 | 0.55 | 1.37 | 40.5 | 40.815 | 40.4076 | 1001822 |
| 1713825000 | 40.26 | 0.42 | 1.05 | 40.07 | 40.4795 | 39.85 | 2207654 |
| 1713565800 | 39.84 | -0.7 | -1.73 | 40.46 | 40.49 | 39.7499 | 1786612 |
| 1713479400 | 40.54 | -0.1 | -0.25 | 40.7 | 40.925 | 40.475 | 1024841 |
| 1713393000 | 40.64 | -0.29 | -0.71 | 41.18 | 41.19 | 40.52 | 1106213 |
| 1713306600 | 40.93 | -0.01 | -0.02 | 41 | 41.18 | 40.81 | 1182171 |
| 1713220200 | 40.94 | -0.62 | -1.49 | 41.88 | 41.92 | 40.93 | 1581034 |
| 1712961000 | 41.56 | -0.63 | -1.49 | 41.85 | 41.975 | 41.46 | 1118578 |
| 1712874600 | 42.19 | 0.55 | 1.32 | 41.79 | 42.255 | 41.52 | 1106588 |
| 1712788200 | 41.64 | -0.23 | -0.55 | 41.48 | 41.71 | 41.42 | 1441398 |
| 1712701800 | 41.87 | 0.04 | 0.10 | 41.99 | 41.99 | 41.44 | 1294588 |
| 1712615400 | 41.83 | -0.02 | -0.05 | 41.92 | 41.99 | 41.74 | 856127 |
| 1712356200 | 41.85 | 0.49 | 1.18 | 41.54 | 42.03 | 41.4599 | 1631423 |
| 1712269800 | 41.36 | -0.54 | -1.29 | 42.2 | 42.31 | 41.34 | 1726462 |
| 1712183400 | 41.9 | -0.02 | -0.05 | 41.81 | 42.095 | 41.78 | 835568 |
| 1712097000 | 41.92 | -0.24 | -0.57 | 41.75 | 41.935 | 41.64 | 1104289 |
| 1712010600 | 42.16 | 0.03 | 0.07 | 42.22 | 42.36 | 41.99 | 1383612 |
| 1711665000 | 42.13 | -0.06 | -0.14 | 42.13 | 42.235 | 42.05 | 969023 |
| 1711578600 | 42.19 | 0.18 | 0.43 | 42.24 | 42.24 | 41.89 | 935023 |
| 1711492200 | 42.01 | -0.13 | -0.31 | 42.3 | 42.3 | 41.97 | 721936 |
| 1711405800 | 42.14 | -0.15 | -0.35 | 42.1 | 42.23 | 42 | 1197626 |
| 1711146600 | 42.29 | 0.08 | 0.19 | 42.22 | 42.4 | 42.1337 | 793366 |
| 1711060200 | 42.21 | -0.05 | -0.12 | 42.53 | 42.53 | 42.185 | 963385 |
| 1710973800 | 42.26 | 0.4 | 0.96 | 41.87 | 42.26 | 41.77 | 1126582 |
| 1710887400 | 41.86 | 0.24 | 0.58 | 41.54 | 41.88 | 41.35 | 885104 |
| 1710801000 | 41.62 | 0.27 | 0.65 | 41.73 | 41.945 | 41.59 | 747966 |
| 1710541800 | 41.35 | -0.45 | -1.08 | 41.43 | 41.5201 | 41.22 | 1320098 |
| 1710455400 | 41.8 | 0.04 | 0.10 | 41.92 | 41.945 | 41.57 | 1552726 |
| 1710369000 | 41.76 | -0.16 | -0.38 | 41.9 | 41.9 | 41.64 | 2000466 |
| 1710282600 | 41.92 | 0.69 | 1.67 | 41.53 | 41.9289 | 41.23 | 1413332 |
| 1710196200 | 41.23 | -0.04 | -0.10 | 41.19 | 41.305 | 41.04 | 1045381 |
| 1709940600 | 41.27 | -0.44 | -1.05 | 41.76 | 42.0574 | 41.23 | 1799783 |
| 1709854200 | 41.71 | 0.52 | 1.26 | 41.46 | 41.7799 | 41.31 | 1001249 |
| 1709767800 | 41.19 | 0.21 | 0.51 | 41.32 | 41.405 | 41.06 | 1019793 |
| 1709681400 | 40.98 | -0.55 | -1.32 | 41.32 | 41.32 | 40.79 | 1104916 |
| 1709595000 | 41.53 | -0.19 | -0.46 | 41.57 | 41.72 | 41.51 | 966382 |
| 1709335800 | 41.72 | 0.44 | 1.07 | 41.31 | 41.74 | 41.31 | 866895 |
| 1709249400 | 41.28 | 0.22 | 0.54 | 41.22 | 41.39 | 40.96 | 1137822 |
| 1709163000 | 41.06 | -0.11 | -0.27 | 41.06 | 41.105 | 40.93 | 828445 |
| 1709076600 | 41.17 | 0.03 | 0.07 | 41.18 | 41.2 | 40.95 | 1288270 |
| 1708990200 | 41.14 | -0.17 | -0.41 | 41.4 | 41.46 | 41.125 | 983264 |
| 1708731000 | 41.31 | -0.05 | -0.12 | 41.58 | 41.63 | 41.23 | 1171532 |
| 1708644600 | 41.36 | 1.14 | 2.83 | 40.99 | 41.38 | 40.88 | 1691074 |
| 1708558200 | 40.22 | 0.03 | 0.07 | 40.09 | 40.23 | 39.89 | 1257992 |
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
