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 | -0.21 | -0.485886163813 | 43.22 | 43.35 | 42.89 | 14612 | 43.10375832 | SP |
| 4 | 0.71 | 1.67848699764 | 42.3 | 43.35 | 41.99 | 23567 | 42.53472098 | SP |
| 12 | 0.02 | 0.0465224470807 | 42.99 | 44.19 | 41.94 | 62631 | 42.95004466 | SP |
| 26 | 0.56 | 1.31919905771 | 42.45 | 44.4099 | 41.94 | 78660 | 43.40211574 | SP |
| 52 | -0.7 | -1.60146419584 | 43.71 | 44.4099 | 40.33 | 78032 | 42.92831182 | SP |
| 156 | -7.09 | -14.1516966068 | 50.1 | 50.38 | 40.33 | 82308 | 44.80562379 | SP |
| 260 | -6.46 | -13.058419244 | 49.47 | 55.03 | 40.33 | 71000 | 46.69969417 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330900 | 43.01 | 0.11 | 0.27 | 43.05 | 43.14 | 42.9711 | 9684 |
| 1716244500 | 42.895 | -0.12 | -0.27 | 42.98 | 43.0398 | 42.89 | 6448 |
| 1715985300 | 43.01 | -0.15 | -0.34 | 43.1 | 43.1 | 42.97 | 25455 |
| 1715898900 | 43.155 | -0.15 | -0.35 | 43.34 | 43.34 | 43.12 | 11463 |
| 1715812500 | 43.3063 | 0.3 | 0.70 | 43.22 | 43.35 | 43.22 | 20012 |
| 1715726100 | 43.0034 | 0.17 | 0.41 | 42.88 | 43.01 | 42.88 | 29287 |
| 1715639700 | 42.8287 | 0.09 | 0.21 | 42.81 | 42.93 | 42.8 | 11651 |
| 1715380500 | 42.7387 | -0.09 | -0.21 | 42.79 | 42.79 | 42.7157 | 17383 |
| 1715294100 | 42.83 | 0.06 | 0.14 | 42.7 | 42.8688 | 42.66 | 9593 |
| 1715207700 | 42.77 | -0.04 | -0.08 | 42.69 | 42.78 | 42.69 | 15631 |
| 1715121300 | 42.806 | 0.14 | 0.32 | 42.87 | 42.92 | 42.62 | 19040 |
| 1715034900 | 42.67 | 0.01 | 0.02 | 42.71 | 42.72 | 42.5901 | 16446 |
| 1714775700 | 42.6601 | 0.27 | 0.64 | 42.75 | 42.75 | 42.5501 | 18864 |
| 1714689300 | 42.3888 | 0.19 | 0.45 | 42.25 | 42.43 | 42.22 | 28120 |
| 1714602900 | 42.2 | 0.05 | 0.12 | 42.19 | 42.29 | 42.05 | 29977 |
| 1714516500 | 42.15 | -0.22 | -0.52 | 42.24 | 42.25 | 42.12 | 21396 |
| 1714430100 | 42.37 | 0.13 | 0.31 | 42.3 | 42.45 | 42.3 | 10209 |
| 1714170900 | 42.24 | 0.12 | 0.28 | 42.19 | 42.299 | 42.19 | 124750 |
| 1714084500 | 42.12 | -0.14 | -0.33 | 42 | 42.12 | 41.99 | 36460 |
| 1713998100 | 42.26 | -0.08 | -0.19 | 42.3 | 42.3 | 42.196 | 9464 |
| 1713911700 | 42.34 | 0.13 | 0.31 | 42.15 | 42.41 | 42.15 | 16024 |
| 1713825300 | 42.21 | -0.01 | -0.02 | 42.18 | 42.35 | 42.17 | 145196 |
| 1713566100 | 42.22 | 0.06 | 0.14 | 42.26 | 42.26 | 42.1817 | 31177 |
| 1713479700 | 42.16 | -0.17 | -0.39 | 41.99 | 42.34 | 41.99 | 50186 |
| 1713393300 | 42.325 | 0.29 | 0.69 | 42.04 | 42.36 | 42.04 | 54668 |
| 1713306900 | 42.035 | -0.13 | -0.30 | 41.94 | 42.09 | 41.94 | 187372 |
| 1713220500 | 42.16 | -0.36 | -0.85 | 42.11 | 42.43 | 42.05 | 296449 |
| 1712961300 | 42.52 | 0.18 | 0.43 | 42.56 | 42.62 | 42.51 | 25247 |
| 1712874900 | 42.34 | -0.03 | -0.07 | 43.61 | 43.61 | 42.2001 | 46190 |
| 1712788500 | 42.37 | -0.6 | -1.40 | 42.84 | 42.84 | 42.35 | 43440 |
| 1712702100 | 42.97 | 0.13 | 0.30 | 43.05 | 43.05 | 42.9207 | 21786 |
| 1712615700 | 42.84 | -0.04 | -0.09 | 44.19 | 44.19 | 42.76 | 22318 |
| 1712356500 | 42.88 | -0.2 | -0.46 | 43.92 | 43.92 | 42.83 | 21751 |
| 1712270100 | 43.08 | 0.11 | 0.26 | 42.81 | 43.15 | 42.81 | 15282 |
| 1712183700 | 42.97 | -0.01 | -0.02 | 42.99 | 43.03 | 42.8016 | 12203 |
| 1712097300 | 42.98 | -0.01 | -0.02 | 42.94 | 42.98 | 42.86 | 23936 |
| 1712010900 | 42.99 | -0.4 | -0.92 | 43.67 | 43.67 | 42.97 | 16215 |
| 1711665300 | 43.39 | -0.13 | -0.30 | 43.19 | 43.5446 | 43.19 | 8131 |
| 1711578900 | 43.52 | 0.07 | 0.16 | 43.36 | 43.54 | 43.36 | 9679 |
| 1711492500 | 43.45 | 0.08 | 0.18 | 43.28 | 43.46 | 43.28 | 12621 |
| 1711406100 | 43.37 | 0.01 | 0.02 | 43.18 | 43.4 | 43.18 | 9656 |
| 1711146900 | 43.36 | 0.1 | 0.23 | 43.34 | 43.455 | 43.34 | 1016422 |
| 1711060500 | 43.26 | -0.01 | -0.02 | 43.24 | 43.32 | 43.21 | 11249 |
| 1710974100 | 43.27 | 0.19 | 0.44 | 42.81 | 43.31 | 42.81 | 20824 |
| 1710887700 | 43.08 | 0.11 | 0.26 | 43.12 | 43.1492 | 43.0501 | 18488 |
| 1710801300 | 42.97 | -0.06 | -0.14 | 43.05 | 43.0801 | 42.92 | 10638 |
| 1710542100 | 43.03 | -0.01 | -0.02 | 43.07 | 43.11 | 42.9874 | 15097 |
| 1710455700 | 43.04 | -0.33 | -0.76 | 43.19 | 43.302 | 43 | 42541 |
| 1710369300 | 43.37 | -0.01 | -0.02 | 43.35 | 43.4499 | 43.35 | 12923 |
| 1710282900 | 43.38 | -0.15 | -0.34 | 43.51 | 43.56 | 43.34 | 19933 |
| 1710196500 | 43.53 | -0.03 | -0.07 | 43.69 | 43.69 | 43.48 | 142781 |
| 1709940900 | 43.56 | 0.09 | 0.21 | 43.67 | 43.75 | 43.48 | 26228 |
| 1709854500 | 43.47 | 0.06 | 0.14 | 43.56 | 43.6879 | 43.37 | 32191 |
| 1709768100 | 43.41 | 0.04 | 0.09 | 43.4 | 43.5 | 43.341 | 19426 |
| 1709681700 | 43.37 | 0.28 | 0.65 | 43.09 | 43.4 | 43.09 | 605867 |
| 1709595300 | 43.09 | -0.13 | -0.30 | 43.09 | 43.1896 | 43 | 22125 |
| 1709336100 | 43.22 | 0.03 | 0.07 | 43 | 43.27 | 42.82 | 26216 |
| 1709249700 | 43.19 | 0.08 | 0.19 | 43.22 | 43.3299 | 43.1109 | 56943 |
| 1709163300 | 43.11 | 0.14 | 0.33 | 42.99 | 43.12 | 42.99 | 54470 |
| 1709076900 | 42.97 | -0.06 | -0.14 | 43.02 | 43.16 | 42.955 | 33712 |
| 1708990500 | 43.03 | -0.15 | -0.35 | 43.23 | 43.23 | 42.94 | 94705 |
| 1708731300 | 43.18 | 0.23 | 0.54 | 42.92 | 43.25 | 42.84 | 15576 |
| 1708644900 | 42.95 | -0.02 | -0.05 | 43.05 | 43.185 | 42.9319 | 50123 |
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
