We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -1.10151187905 | 46.3 | 46.5199 | 44.83 | 309279 | 45.46691359 | SP |
| 4 | 2.93 | 6.83621091927 | 42.86 | 46.66 | 41.49 | 396319 | 43.87843177 | SP |
| 12 | 2.9 | 6.76148286314 | 42.89 | 47.39 | 41.49 | 424410 | 44.65012978 | SP |
| 26 | -2.81 | -5.78189300412 | 48.6 | 52.23 | 39.26 | 524220 | 45.80896494 | SP |
| 52 | -16.45 | -26.4299485861 | 62.24 | 69.09 | 39.26 | 471349 | 51.58215451 | SP |
| 156 | -13.83 | -23.1969137873 | 59.62 | 97.13 | 39.26 | 621895 | 70.00816761 | SP |
| 260 | 19.58 | 74.7043113316 | 26.21 | 97.13 | 17.83 | 563913 | 63.32765206 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715725800 | 45.79 | 0.66 | 1.46 | 45.13 | 46.11 | 45.13 | 564170 |
| 1715639400 | 45.13 | 0.19 | 0.42 | 44.92 | 45.6725 | 44.87 | 346342 |
| 1715380200 | 44.94 | -1.52 | -3.27 | 45.86 | 45.9739 | 44.83 | 525671 |
| 1715293800 | 46.46 | 0.93 | 2.04 | 45.91 | 46.5199 | 45.91 | 262010 |
| 1715207400 | 45.53 | -0.54 | -1.17 | 45.2 | 45.58 | 45.075 | 213380 |
| 1715121000 | 46.07 | -0.26 | -0.56 | 46.3 | 46.4915 | 46.02 | 198994 |
| 1715034600 | 46.33 | 0.33 | 0.72 | 46.23 | 46.66 | 46.14 | 281707 |
| 1714775400 | 46 | 0.37 | 0.81 | 45.95 | 46.46 | 45.8485 | 286246 |
| 1714689000 | 45.63 | 1.57 | 3.56 | 44.46 | 45.72 | 44.235 | 548639 |
| 1714602600 | 44.06 | 0.24 | 0.55 | 43.55 | 44.87 | 43.36 | 253144 |
| 1714516200 | 43.82 | -1.1 | -2.45 | 44.29 | 44.3838 | 43.64 | 602703 |
| 1714429800 | 44.92 | 2.11 | 4.93 | 44.11 | 45 | 44.02 | 612703 |
| 1714170600 | 42.81 | 0.61 | 1.45 | 42.5 | 42.9499 | 42.5 | 219605 |
| 1714084200 | 42.2 | 0.31 | 0.74 | 41.57 | 42.3 | 41.49 | 277115 |
| 1713997800 | 41.89 | -0.45 | -1.06 | 42.58 | 42.58 | 41.65 | 603345 |
| 1713911400 | 42.34 | 0.01 | 0.02 | 41.94 | 42.53 | 41.68 | 589864 |
| 1713825000 | 42.33 | -0.09 | -0.21 | 42.08 | 42.46 | 41.74 | 528942 |
| 1713565800 | 42.42 | -0.49 | -1.14 | 42.32 | 42.79 | 42.2109 | 418733 |
| 1713479400 | 42.91 | -0.24 | -0.56 | 43.21 | 43.46 | 42.7801 | 276057 |
| 1713393000 | 43.15 | 0.41 | 0.96 | 43.19 | 43.6 | 43.0001 | 348595 |
| 1713306600 | 42.74 | -1.29 | -2.93 | 42.86 | 43 | 42.54 | 532586 |
| 1713220200 | 44.03 | -0.05 | -0.11 | 44.67 | 45.1035 | 43.89 | 377855 |
| 1712961000 | 44.08 | -1.76 | -3.84 | 45.04 | 45.13 | 43.95 | 414848 |
| 1712874600 | 45.84 | 0.54 | 1.19 | 45.9 | 45.95 | 45.0001 | 708495 |
| 1712788200 | 45.3 | -1.34 | -2.87 | 45.4 | 45.73 | 44.94 | 474023 |
| 1712701800 | 46.64 | 0.91 | 1.99 | 46.32 | 46.831 | 46.19 | 468961 |
| 1712615400 | 45.73 | 0.76 | 1.69 | 44.97 | 45.9 | 44.97 | 297695 |
| 1712356200 | 44.97 | -0.29 | -0.64 | 44.92 | 45.24 | 44.69 | 314266 |
| 1712269800 | 45.26 | -0.55 | -1.20 | 46.17 | 46.415 | 45.18 | 514257 |
| 1712183400 | 45.81 | 0.45 | 0.99 | 45.14 | 45.89 | 45.14 | 422875 |
| 1712097000 | 45.36 | -0.22 | -0.48 | 45.11 | 45.6337 | 45.11 | 575595 |
| 1712010600 | 45.58 | 0.29 | 0.64 | 45.47 | 45.92 | 45.33 | 329449 |
| 1711665000 | 45.29 | -0.11 | -0.24 | 45.2 | 45.5 | 45 | 206201 |
| 1711578600 | 45.4 | 0.7 | 1.57 | 44.35 | 45.46 | 44.29 | 257837 |
| 1711492200 | 44.7 | -0.04 | -0.09 | 44.86 | 45.35 | 44.69 | 467545 |
| 1711405800 | 44.74 | -0.48 | -1.06 | 44.76 | 45.35 | 44.7 | 563401 |
| 1711146600 | 45.22 | -0.85 | -1.85 | 45.24 | 45.78 | 45.1 | 278059 |
| 1711060200 | 46.07 | -0.58 | -1.24 | 46.13 | 46.595 | 46.04 | 195552 |
| 1710973800 | 46.65 | 0.96 | 2.10 | 45.56 | 46.8626 | 45.51 | 284042 |
| 1710887400 | 45.69 | -0.42 | -0.91 | 45.67 | 45.9 | 45.46 | 193812 |
| 1710801000 | 46.11 | 0.77 | 1.70 | 46.09 | 46.4099 | 45.81 | 327165 |
| 1710541800 | 45.34 | 0 | 0.00 | 44.94 | 45.44 | 44.76 | 314820 |
| 1710455400 | 45.34 | -1.13 | -2.43 | 46.14 | 46.275 | 45.145 | 333352 |
| 1710369000 | 46.47 | -0.03 | -0.06 | 46.32 | 46.79 | 46.1433 | 308393 |
| 1710282600 | 46.5 | 0.39 | 0.85 | 46.73 | 46.735 | 46.215 | 287311 |
| 1710196200 | 46.11 | 1.93 | 4.37 | 45.3 | 46.33 | 45.3 | 509257 |
| 1709940600 | 44.18 | -0.58 | -1.30 | 44.6 | 45.22 | 44.14 | 461055 |
| 1709854200 | 44.76 | 0.12 | 0.27 | 44.61 | 45 | 44.551 | 354925 |
| 1709767800 | 44.64 | 1.27 | 2.93 | 44.19 | 44.95 | 43.8 | 483883 |
| 1709681400 | 43.37 | -2.4 | -5.24 | 44.4 | 44.695 | 43.25 | 744825 |
| 1709595000 | 45.77 | -1.39 | -2.95 | 46.38 | 46.65 | 45.67 | 510516 |
| 1709335800 | 47.16 | 1.1 | 2.39 | 46.6 | 47.39 | 46.595 | 923824 |
| 1709249400 | 46.06 | 1.59 | 3.58 | 45.55 | 46.355 | 45.49 | 787887 |
| 1709163000 | 44.47 | 0.22 | 0.50 | 44.17 | 44.73 | 44.01 | 523058 |
| 1709076600 | 44.25 | 0.71 | 1.63 | 44 | 44.42 | 43.7585 | 503070 |
| 1708990200 | 43.54 | 0.51 | 1.19 | 43.11 | 43.9314 | 43.11 | 397292 |
| 1708731000 | 43.03 | 0.27 | 0.63 | 42.85 | 43.24 | 42.5301 | 665379 |
| 1708644600 | 42.76 | 0.03 | 0.07 | 42.78 | 43.04 | 42.57 | 565122 |
| 1708558200 | 42.73 | 0.61 | 1.45 | 42.5 | 42.95 | 42.35 | 257408 |
| 1708471800 | 42.12 | -1.42 | -3.26 | 42.89 | 43 | 41.93 | 510516 |
| 1708126200 | 43.54 | 1.15 | 2.71 | 42.85 | 43.8599 | 42.81 | 622314 |
| 1708039800 | 42.39 | 0.63 | 1.51 | 41.5 | 42.855 | 41.5 | 352912 |
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
