We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -0.724987916868 | 41.38 | 41.39 | 40.745 | 20585092 | 40.9542836 | SP |
4 | 0.9 | 2.23992035839 | 40.18 | 41.39 | 39.93 | 28796665 | 40.74754671 | SP |
12 | 1.69 | 4.2904290429 | 39.39 | 41.39 | 37.48 | 28560966 | 39.74180761 | SP |
26 | 3.43 | 9.11022576361 | 37.65 | 41.39 | 36.375 | 28900729 | 39.12879885 | SP |
52 | 2.28 | 5.87628865979 | 38.8 | 42 | 36.375 | 28278684 | 39.32325012 | SP |
156 | -11.76 | -22.2558667676 | 52.84 | 56.175 | 33.485 | 36920763 | 43.49575128 | SP |
260 | -1.26 | -2.97590930562 | 42.34 | 59.3 | 30.095 | 44713530 | 43.2613076 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665000 | 41.08 | 0.15 | 0.37 | 41.02 | 41.195 | 41.02 | 24987331 |
1711578600 | 40.93 | 0.07 | 0.17 | 40.84 | 40.93 | 40.745 | 19918605 |
1711492200 | 40.86 | -0.03 | -0.07 | 40.99 | 41.01 | 40.84 | 15363263 |
1711405800 | 40.89 | 0.03 | 0.07 | 40.8 | 40.95 | 40.8 | 12251931 |
1711146600 | 40.86 | -0.29 | -0.70 | 40.9 | 40.96 | 40.7918 | 28004339 |
1711060200 | 41.15 | 0.05 | 0.12 | 41.38 | 41.39 | 41.125 | 27387320 |
1710973800 | 41.1 | 0.46 | 1.13 | 40.72 | 41.12 | 40.66 | 32307972 |
1710887400 | 40.64 | -0.2 | -0.49 | 40.58 | 40.715 | 40.42 | 24387276 |
1710801000 | 40.84 | 0.07 | 0.17 | 41.01 | 41.05 | 40.79 | 21822267 |
1710541800 | 40.77 | -0.25 | -0.61 | 40.84 | 40.92 | 40.71 | 31411587 |
1710455400 | 41.02 | -0.21 | -0.51 | 41.26 | 41.31 | 40.91 | 31565159 |
1710369000 | 41.23 | -0.13 | -0.31 | 41.19 | 41.31 | 41.155 | 24777665 |
1710282600 | 41.36 | 0.45 | 1.10 | 41.25 | 41.38 | 41.07 | 36765003 |
1710196200 | 40.91 | 0.09 | 0.22 | 40.9 | 41.05 | 40.865 | 22760463 |
1709940600 | 40.82 | -0.04 | -0.10 | 40.99 | 41.12 | 40.765 | 29543756 |
1709854200 | 40.86 | 0.25 | 0.62 | 40.675 | 40.89 | 40.59 | 25285998 |
1709767800 | 40.61 | 0.58 | 1.45 | 40.6393 | 40.77 | 40.5505 | 45874966 |
1709681400 | 40.03 | -0.36 | -0.89 | 40.19 | 40.29 | 39.96 | 31176862 |
1709595000 | 40.39 | -0.09 | -0.22 | 40.54 | 40.54 | 40.335 | 38158544 |
1709335800 | 40.48 | 0.49 | 1.23 | 40.28 | 40.56 | 40.195 | 33196527 |
1709249400 | 39.99 | 0.02 | 0.05 | 40.18 | 40.185 | 39.93 | 43973798 |
1709163000 | 39.97 | -0.53 | -1.31 | 40.12 | 40.135 | 39.895 | 28903187 |
1709076600 | 40.5 | 0.08 | 0.20 | 40.53 | 40.56 | 40.45 | 21206266 |
1708990200 | 40.42 | -0.18 | -0.44 | 40.38 | 40.485 | 40.35 | 23852581 |
1708731000 | 40.6 | -0.02 | -0.05 | 40.59 | 40.66 | 40.455 | 38123284 |
1708644600 | 40.62 | 0.41 | 1.02 | 40.57 | 40.66 | 40.4305 | 31389558 |
1708558200 | 40.21 | 0.07 | 0.17 | 40.22 | 40.33 | 40.08 | 27836041 |
1708471800 | 40.14 | 0.06 | 0.15 | 40.24 | 40.32 | 40.04 | 30775867 |
1708126200 | 40.08 | 0.19 | 0.48 | 40.05 | 40.21 | 39.995 | 35716672 |
1708039800 | 39.89 | 0.19 | 0.48 | 39.73 | 39.91 | 39.71 | 27266601 |
1707953400 | 39.7 | 0.56 | 1.43 | 39.61 | 39.74 | 39.535 | 28923097 |
1707867000 | 39.14 | -0.75 | -1.88 | 39.38 | 39.525 | 38.95 | 41174723 |
1707780600 | 39.89 | 0.31 | 0.78 | 39.64 | 40.1 | 39.63 | 33026501 |
1707521400 | 39.58 | 0.17 | 0.43 | 39.46 | 39.64 | 39.25 | 21727502 |
1707435000 | 39.41 | -0.22 | -0.56 | 39.46 | 39.5 | 39.3 | 23481159 |
1707348600 | 39.63 | 0.05 | 0.13 | 39.5 | 39.68 | 39.465 | 22370005 |
1707262200 | 39.58 | 0.88 | 2.27 | 39.31 | 39.6 | 39.23 | 38795557 |
1707175800 | 38.7 | 0.05 | 0.13 | 38.55 | 38.8 | 38.49 | 26115223 |
1706916600 | 38.65 | -0.11 | -0.28 | 38.59 | 38.69 | 38.45 | 29803473 |
1706830200 | 38.76 | 0.37 | 0.96 | 38.62 | 38.775 | 38.53 | 22048378 |
1706743800 | 38.39 | -0.21 | -0.54 | 38.46 | 38.725 | 38.265 | 37689726 |
1706657400 | 38.6 | -0.31 | -0.80 | 38.49 | 38.61 | 38.41 | 21645962 |
1706571000 | 38.91 | 0.02 | 0.05 | 39 | 39.01 | 38.7025 | 22573112 |
1706311800 | 38.89 | 0.03 | 0.08 | 38.82 | 39 | 38.79 | 21031481 |
1706225400 | 38.86 | 0.05 | 0.13 | 38.97 | 39.02 | 38.735 | 23156958 |
1706139000 | 38.81 | 0.43 | 1.12 | 39.07 | 39.09 | 38.77 | 38288351 |
1706052600 | 38.38 | 0.33 | 0.87 | 38.21 | 38.4299 | 38.19 | 34710406 |
1705966200 | 38.05 | -0.34 | -0.89 | 37.95 | 38.145 | 37.91 | 24771848 |
1705707000 | 38.39 | 0.4 | 1.05 | 38.08 | 38.42 | 37.94 | 30793611 |
1705620600 | 37.99 | 0.31 | 0.82 | 37.97 | 38.03 | 37.83 | 30113094 |
1705534200 | 37.68 | -0.57 | -1.49 | 37.5 | 37.7 | 37.48 | 48443564 |
1705447800 | 38.25 | -0.95 | -2.42 | 38.51 | 38.53 | 38.19 | 40289337 |
1705102200 | 39.2 | 0.14 | 0.36 | 39.34 | 39.4951 | 39.17 | 19510037 |
1705015800 | 39.06 | 0.16 | 0.41 | 39.11 | 39.17 | 38.78 | 23821184 |
1704929400 | 38.9 | -0.09 | -0.23 | 38.94 | 38.965 | 38.81 | 20148067 |
1704843000 | 38.99 | -0.56 | -1.42 | 38.98 | 39.08 | 38.91 | 32312273 |
1704756600 | 39.55 | 0.11 | 0.28 | 39.17 | 39.565 | 39.13 | 15231459 |
1704497400 | 39.44 | 0.05 | 0.13 | 39.45 | 39.705 | 39.375 | 21875603 |
1704411000 | 39.39 | -0.13 | -0.33 | 39.39 | 39.6 | 39.3801 | 21660989 |
1704324600 | 39.52 | -0.22 | -0.55 | 39.33 | 39.645 | 39.315 | 33252746 |
1704238200 | 39.74 | -0.47 | -1.17 | 39.83 | 39.95 | 39.65 | 20838924 |
1703892600 | 40.21 | -0.02 | -0.05 | 40.2 | 40.42 | 40.17 | 41418020 |
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