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 | -0.43 | -0.936819172113 | 45.9 | 46.07 | 45 | 97602 | 45.48850583 | SP |
| 4 | 0.86 | 1.92781887469 | 44.61 | 46.14 | 43.96 | 191646 | 45.15519793 | SP |
| 12 | 4.79 | 11.7748279253 | 40.68 | 46.88 | 40.41 | 150318 | 44.61723443 | SP |
| 26 | 5.76 | 14.5051624276 | 39.71 | 46.88 | 38.39 | 124973 | 42.68162387 | SP |
| 52 | 8.08 | 21.6100561647 | 37.39 | 46.88 | 36.33 | 127526 | 41.00811244 | SP |
| 156 | 14.55 | 47.0569210867 | 30.92 | 46.88 | 26.625 | 317777 | 37.47457675 | SP |
| 260 | 14.98 | 49.1308625779 | 30.49 | 46.88 | 13.275 | 302278 | 32.48247804 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715898600 | 45.47 | -0.21 | -0.46 | 45.57 | 45.76 | 45.41 | 87688 |
| 1715812200 | 45.68 | 0.11 | 0.24 | 45.58 | 45.74 | 45 | 94893 |
| 1715725800 | 45.57 | 0.18 | 0.40 | 45.41 | 45.59 | 45.27 | 46226 |
| 1715639400 | 45.39 | -0.12 | -0.26 | 45.62 | 45.74 | 45.25 | 215727 |
| 1715380200 | 45.51 | -0.24 | -0.52 | 45.9 | 46.07 | 45.44 | 43477 |
| 1715293800 | 45.75 | 0.65 | 1.44 | 45.21 | 45.75 | 45.21 | 82960 |
| 1715207400 | 45.1 | -0.03 | -0.07 | 44.9 | 45.27 | 44.84 | 235581 |
| 1715121000 | 45.13 | 0.02 | 0.04 | 45.08 | 45.38 | 45.08 | 250899 |
| 1715034600 | 45.11 | 0.51 | 1.14 | 44.89 | 45.385 | 44.89 | 69723 |
| 1714775400 | 44.6 | 0.1 | 0.22 | 44.75 | 44.75 | 44.2 | 76467 |
| 1714689000 | 44.5 | 0.35 | 0.79 | 44.35 | 44.71 | 44.21 | 82329 |
| 1714602600 | 44.15 | -0.48 | -1.08 | 44.63 | 44.74 | 43.96 | 160979 |
| 1714516200 | 44.63 | -1.46 | -3.17 | 45.82 | 45.82 | 44.63 | 344111 |
| 1714429800 | 46.09 | 0.32 | 0.70 | 45.77 | 46.14 | 45.77 | 64405 |
| 1714170600 | 45.77 | -0.09 | -0.20 | 45.72 | 45.91 | 45.41 | 141215 |
| 1714084200 | 45.86 | 0.41 | 0.89 | 45.36 | 45.99 | 45.19 | 92147 |
| 1713997800 | 45.455 | 0.09 | 0.19 | 45.12 | 45.48 | 45.03 | 110182 |
| 1713911400 | 45.37 | 0.22 | 0.49 | 44.93 | 45.41 | 44.75 | 146482 |
| 1713825000 | 45.15 | 0.12 | 0.27 | 44.86 | 45.44 | 44.4101 | 1326302 |
| 1713565800 | 45.03 | 0.39 | 0.87 | 44.61 | 45.32 | 44.59 | 161115 |
| 1713479400 | 44.64 | -0.01 | -0.02 | 44.82 | 44.94 | 44.45 | 231893 |
| 1713393000 | 44.65 | -0.07 | -0.16 | 44.67 | 45.15 | 44.43 | 202576 |
| 1713306600 | 44.72 | -0.41 | -0.91 | 44.87 | 44.91 | 44.3692 | 132991 |
| 1713220200 | 45.13 | -0.45 | -0.99 | 45.82 | 46 | 45.045 | 279661 |
| 1712961000 | 45.58 | -0.7 | -1.50 | 46.6 | 46.88 | 45.375 | 136814 |
| 1712874600 | 46.275 | -0.16 | -0.33 | 46.54 | 46.54 | 45.7601 | 60183 |
| 1712788200 | 46.43 | 0.01 | 0.02 | 46.09 | 46.54 | 45.96 | 130910 |
| 1712701800 | 46.42 | 0.15 | 0.32 | 46.47 | 46.66 | 46.07 | 160102 |
| 1712615400 | 46.27 | -0.23 | -0.49 | 46.48 | 46.69 | 46.18 | 177943 |
| 1712356200 | 46.5 | 0.49 | 1.06 | 46.07 | 46.5971 | 45.92 | 70872 |
| 1712269800 | 46.01 | -0.18 | -0.39 | 46.15 | 46.38 | 45.87 | 50719 |
| 1712183400 | 46.19 | 0.46 | 1.01 | 45.85 | 46.22 | 45.84 | 281479 |
| 1712097000 | 45.73 | 0.42 | 0.94 | 45.5 | 45.75 | 45.35 | 179677 |
| 1712010600 | 45.305 | 0.31 | 0.70 | 45.27 | 45.365 | 44.85 | 457106 |
| 1711665000 | 44.99 | 0.5 | 1.12 | 44.71 | 45.0599 | 44.5813 | 55664 |
| 1711578600 | 44.49 | 0.53 | 1.21 | 43.91 | 44.49 | 43.87 | 70016 |
| 1711492200 | 43.96 | -0.28 | -0.63 | 44.36 | 44.41 | 43.95 | 50101 |
| 1711405800 | 44.24 | 0.35 | 0.80 | 43.89 | 44.51 | 43.89 | 66324 |
| 1711146600 | 43.89 | -0.19 | -0.43 | 44.02 | 44.12 | 43.825 | 60276 |
| 1711060200 | 44.08 | -0.02 | -0.05 | 43.89 | 44.19 | 43.89 | 110869 |
| 1710973800 | 44.1 | 0.22 | 0.50 | 43.7 | 44.23 | 43.6 | 115460 |
| 1710887400 | 43.88 | 0.33 | 0.76 | 43.38 | 43.91 | 43.38 | 225108 |
| 1710801000 | 43.55 | 0.1 | 0.23 | 43.58 | 43.67 | 43.29 | 84063 |
| 1710541800 | 43.45 | 0.14 | 0.32 | 43.31 | 43.65 | 43.31 | 165333 |
| 1710455400 | 43.31 | 0.17 | 0.39 | 43.18 | 43.34 | 43.05 | 154252 |
| 1710369000 | 43.14 | 0.64 | 1.51 | 42.78 | 43.345 | 42.78 | 168971 |
| 1710282600 | 42.5 | -0.04 | -0.09 | 42.48 | 42.58 | 42.25 | 71531 |
| 1710196200 | 42.54 | 0.42 | 1.00 | 42.065 | 42.55 | 41.92 | 103363 |
| 1709940600 | 42.12 | 0.01 | 0.02 | 42.12 | 42.29 | 41.95 | 108426 |
| 1709854200 | 42.11 | 0.46 | 1.10 | 41.84 | 42.275 | 41.72 | 137945 |
| 1709767800 | 41.65 | 0.17 | 0.41 | 41.79 | 42.02 | 41.59 | 190338 |
| 1709681400 | 41.48 | 0.17 | 0.41 | 41.25 | 41.75 | 41.25 | 112861 |
| 1709595000 | 41.31 | -0.18 | -0.43 | 41.52 | 41.6 | 41.29 | 56234 |
| 1709335800 | 41.49 | 0.59 | 1.44 | 41.16 | 41.63 | 41.16 | 35803 |
| 1709249400 | 40.9 | 0.34 | 0.84 | 40.72 | 41.03 | 40.72 | 86123 |
| 1709163000 | 40.56 | -0.13 | -0.32 | 40.69 | 40.88 | 40.46 | 49974 |
| 1709076600 | 40.6913 | -0.06 | -0.14 | 40.8 | 40.92 | 40.59 | 50418 |
| 1708990200 | 40.75 | -0.05 | -0.12 | 40.7 | 40.97 | 40.5 | 55338 |
| 1708731000 | 40.8 | -0.08 | -0.20 | 40.68 | 40.8655 | 40.41 | 55790 |
| 1708644600 | 40.88 | -0.01 | -0.02 | 40.72 | 41.04 | 40.59 | 81915 |
| 1708558200 | 40.89 | 0.66 | 1.64 | 40.25 | 40.89 | 40.25 | 69046 |
| 1708471800 | 40.23 | -0.3 | -0.74 | 40.48 | 40.53 | 40.16 | 121582 |
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
