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 | 0.743 | 1.80471216906 | 41.17 | 42.11 | 41.1683 | 113 | 41.48440442 | SP |
| 4 | 1.173 | 2.87923416789 | 40.74 | 42.11 | 40.13 | 258 | 40.79165974 | SP |
| 12 | 1.543 | 3.8221451573 | 40.37 | 42.11 | 38.5461 | 920 | 39.94064839 | SP |
| 26 | 3.813 | 10.0078740157 | 38.1 | 42.11 | 37.2414 | 1733 | 38.86904134 | SP |
| 52 | 5.473 | 15.0192096597 | 36.44 | 42.11 | 34.59 | 2382 | 37.49302956 | SP |
| 156 | 5.473 | 15.0192096597 | 36.44 | 42.11 | 34.59 | 2382 | 37.49302956 | SP |
| 260 | 5.473 | 15.0192096597 | 36.44 | 42.11 | 34.59 | 2382 | 37.49302956 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 41.913 | -0.02 | -0.04 | 42.11 | 42.11 | 41.89 | 136 |
| 1718317800 | 41.9299 | 0.1 | 0.23 | 41.92 | 41.9299 | 41.92 | 86 |
| 1718231400 | 41.832 | 0.39 | 0.95 | 41.88 | 41.88 | 41.832 | 103 |
| 1718145000 | 41.4382 | 0.21 | 0.51 | 41.4382 | 41.4382 | 41.4382 | 0 |
| 1718058600 | 41.2272 | 0.06 | 0.14 | 41.38 | 41.38 | 41.1683 | 155 |
| 1717799400 | 41.1702 | -0.07 | -0.18 | 41.1702 | 41.1702 | 41.1702 | 67 |
| 1717713000 | 41.245 | 0.01 | 0.02 | 41.54 | 41.54 | 41.245 | 67 |
| 1717626600 | 41.2384 | 0.43 | 1.06 | 41.26 | 41.26 | 41.2384 | 301 |
| 1717540200 | 40.8048 | 0.13 | 0.33 | 40.63 | 40.8048 | 40.63 | 662 |
| 1717453800 | 40.67 | 0.19 | 0.47 | 40.5 | 40.67 | 40.5 | 131 |
| 1717194600 | 40.48 | 0.06 | 0.15 | 40.68 | 40.68 | 40.13 | 300 |
| 1717108200 | 40.42 | -0.23 | -0.57 | 40.92 | 40.92 | 40.42 | 349 |
| 1717021800 | 40.65 | -0.18 | -0.45 | 40.75 | 40.75 | 40.65 | 187 |
| 1716935400 | 40.8329 | 0.04 | 0.11 | 40.93 | 40.93 | 40.8329 | 14 |
| 1716589800 | 40.79 | 0.23 | 0.58 | 40.78 | 40.79 | 40.78 | 424 |
| 1716503400 | 40.5558 | -0.11 | -0.26 | 40.81 | 40.81 | 40.53 | 377 |
| 1716417000 | 40.6625 | -0.12 | -0.30 | 40.68 | 40.68 | 40.62 | 716 |
| 1716330600 | 40.7839 | 0.09 | 0.22 | 40.7839 | 40.7839 | 40.7839 | 1 |
| 1716244200 | 40.6934 | 0.11 | 0.27 | 40.74 | 40.74 | 40.6934 | 409 |
| 1715985000 | 40.5856 | -0.05 | -0.12 | 40.5856 | 40.5856 | 40.5856 | 0 |
| 1715898600 | 40.6354 | -0.08 | -0.19 | 40.6897 | 40.7 | 40.6354 | 346 |
| 1715812200 | 40.7126 | 0.42 | 1.05 | 40.59 | 40.7126 | 40.59 | 3956 |
| 1715725800 | 40.2895 | 0.17 | 0.42 | 40.16 | 40.2895 | 40.16 | 186 |
| 1715639400 | 40.1218 | -0 | -0.00 | 40.12 | 40.1218 | 40.11 | 2004 |
| 1715380200 | 40.1223 | 0.01 | 0.03 | 40.085 | 40.1223 | 40.085 | 480 |
| 1715293800 | 40.1096 | 0.06 | 0.16 | 40.1096 | 40.1096 | 40.1096 | 1 |
| 1715207400 | 40.045 | -0.02 | -0.04 | 40.01 | 40.045 | 39.99 | 256 |
| 1715121000 | 40.06 | 0.01 | 0.02 | 39.83 | 40.11 | 39.83 | 918 |
| 1715034600 | 40.05 | 0.3 | 0.75 | 39.44 | 40.05 | 39.44 | 5066 |
| 1714775400 | 39.7507 | 0.48 | 1.22 | 39.75 | 39.751 | 39.75 | 1724 |
| 1714689000 | 39.272 | 0.29 | 0.74 | 38.61 | 39.3201 | 38.61 | 1049 |
| 1714602600 | 38.9847 | -0.06 | -0.15 | 38.95 | 39.34 | 38.95 | 1547 |
| 1714516200 | 39.0441 | -0.41 | -1.05 | 39.28 | 39.305 | 39.0441 | 3874 |
| 1714429800 | 39.4586 | 0.07 | 0.18 | 39.16 | 39.4586 | 39.16 | 1915 |
| 1714170600 | 39.3891 | 0.43 | 1.09 | 39.36 | 39.4 | 39.36 | 781 |
| 1714084200 | 38.9637 | -0.18 | -0.46 | 38.8 | 38.9637 | 38.8 | 522 |
| 1713997800 | 39.1439 | -0.01 | -0.02 | 39.1439 | 39.1439 | 39.1439 | 22 |
| 1713911400 | 39.1535 | 0.37 | 0.95 | 39.01 | 39.1535 | 39.01 | 743 |
| 1713825000 | 38.7851 | 0.24 | 0.62 | 38.58 | 38.7851 | 38.56 | 242 |
| 1713565800 | 38.5461 | -0.41 | -1.05 | 38.95 | 38.95 | 38.5461 | 101 |
| 1713479400 | 38.9565 | -0.13 | -0.32 | 39.07 | 39.16 | 38.9565 | 444 |
| 1713393000 | 39.0827 | -0.16 | -0.42 | 39.6 | 39.6 | 39.0827 | 53 |
| 1713306600 | 39.2458 | -0.05 | -0.12 | 39.3 | 39.3 | 39.2458 | 342 |
| 1713220200 | 39.2942 | -0.45 | -1.13 | 39.56 | 39.56 | 39.2942 | 641 |
| 1712961000 | 39.7431 | -0.35 | -0.88 | 39.71 | 39.7431 | 39.69 | 642 |
| 1712874600 | 40.0956 | 0.29 | 0.72 | 39.87 | 40.1 | 39.87 | 4692 |
| 1712788200 | 39.8077 | -0.24 | -0.61 | 39.78 | 39.8077 | 39.7 | 2812 |
| 1712701800 | 40.0516 | 0.04 | 0.10 | 39.84 | 40.0516 | 39.84 | 319 |
| 1712615400 | 40.0128 | 0.03 | 0.08 | 40.01 | 40.0128 | 40.01 | 179 |
| 1712356200 | 39.98 | 0.23 | 0.57 | 39.64 | 39.98 | 39.64 | 1136 |
| 1712269800 | 39.7546 | -0.25 | -0.63 | 40.22 | 40.2401 | 39.75 | 612 |
| 1712183400 | 40.0047 | 0.01 | 0.02 | 39.69 | 40.11 | 39.69 | 3717 |
| 1712097000 | 39.9963 | -0.14 | -0.36 | 39.9 | 39.9963 | 39.84 | 943 |
| 1712010600 | 40.141 | -0.13 | -0.33 | 40.44 | 40.44 | 40.12 | 1342 |
| 1711665000 | 40.2729 | 0.01 | 0.03 | 40.2729 | 40.2729 | 40.2729 | 2 |
| 1711578600 | 40.262 | 0.12 | 0.29 | 40.67 | 40.67 | 40.262 | 4 |
| 1711492200 | 40.1451 | -0.08 | -0.21 | 40.71 | 40.71 | 40.12 | 568 |
| 1711405800 | 40.2293 | -0.12 | -0.31 | 39.93 | 40.28 | 39.93 | 2498 |
| 1711146600 | 40.3541 | 0.02 | 0.04 | 40.37 | 40.37 | 40.34 | 378 |
| 1711060200 | 40.3372 | 0.06 | 0.14 | 40.4 | 40.4 | 40.3372 | 1091 |
| 1710973800 | 40.2802 | 0.24 | 0.60 | 39.92 | 40.2802 | 39.92 | 1425 |
| 1710887400 | 40.0399 | 0.19 | 0.49 | 39.97 | 40.0399 | 39.96 | 4000 |
| 1710801000 | 39.8458 | 0.17 | 0.44 | 39.92 | 39.92 | 39.8458 | 1006 |
| 1710541800 | 39.6709 | -0.23 | -0.59 | 39.7 | 39.7 | 39.64 | 2180 |
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
