We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -3.37429702145 | 48.01 | 48.0899 | 46.1 | 78222 | 46.73300793 | SP |
| 4 | -1.62 | -3.37429702145 | 48.01 | 48.51 | 46.1 | 115610 | 47.67124144 | SP |
| 12 | 1.71 | 3.82721575649 | 44.68 | 48.51 | 44.4256 | 65387 | 47.20533428 | SP |
| 26 | 3.3 | 7.6583894175 | 43.09 | 48.51 | 41.5 | 49042 | 46.14020554 | SP |
| 52 | 2.46 | 5.5998178921 | 43.93 | 48.51 | 41.5 | 35642 | 45.357831 | SP |
| 156 | -4.01 | -7.95634920635 | 50.4 | 52.1 | 36.71 | 37415 | 44.46024472 | SP |
| 260 | -4.01 | -7.95634920635 | 50.4 | 52.1 | 36.71 | 37415 | 44.46024472 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 46.57 | 0.25 | 0.54 | 46.58 | 46.785 | 46.39 | 21649 |
| 1713393000 | 46.32 | 0.12 | 0.26 | 46.55 | 46.58 | 46.2 | 34929 |
| 1713306600 | 46.2 | -0.56 | -1.20 | 46.26 | 46.2799 | 46.1 | 120861 |
| 1713220200 | 46.76 | -0.25 | -0.53 | 47.33 | 47.33 | 46.7106 | 115249 |
| 1712961000 | 47.01 | -0.97 | -2.02 | 47.5 | 47.5 | 46.92 | 76281 |
| 1712874600 | 47.98 | 0.3 | 0.63 | 48.01 | 48.0899 | 47.71 | 43790 |
| 1712788200 | 47.68 | -0.83 | -1.71 | 47.86 | 47.8945 | 47.5282 | 57801 |
| 1712701800 | 48.51 | 0.27 | 0.56 | 48.4 | 48.51 | 48.3101 | 31040 |
| 1712615400 | 48.24 | 0.4 | 0.84 | 48.07 | 48.26 | 48.04 | 775648 |
| 1712356200 | 47.84 | 0.07 | 0.15 | 47.67 | 47.88 | 47.5936 | 228270 |
| 1712269800 | 47.77 | -0.08 | -0.17 | 48.23 | 48.4199 | 47.715 | 54086 |
| 1712183400 | 47.85 | 0.21 | 0.44 | 47.66 | 47.9646 | 47.61 | 38022 |
| 1712097000 | 47.64 | 0.15 | 0.32 | 47.68 | 47.876 | 47.61 | 27540 |
| 1712010600 | 47.49 | 0.1 | 0.21 | 47.63 | 47.9299 | 47.46 | 83497 |
| 1711665000 | 47.39 | 0 | 0.00 | 47.39 | 47.5599 | 47.39 | 23568 |
| 1711578600 | 47.39 | 0.2 | 0.41 | 47.22 | 47.39 | 47.15 | 130349 |
| 1711492200 | 47.195 | -0.22 | -0.45 | 47.35 | 47.3733 | 47.17 | 119219 |
| 1711405800 | 47.41 | 0.01 | 0.02 | 47.37 | 47.45 | 47.3499 | 102474 |
| 1711146600 | 47.4 | -0.38 | -0.80 | 47.48 | 47.49 | 47.27 | 60916 |
| 1711060200 | 47.78 | 0.13 | 0.27 | 48.01 | 48.01 | 47.73 | 73059 |
| 1710973800 | 47.65 | 0.56 | 1.19 | 47.11 | 47.688 | 47.045 | 19364 |
| 1710887400 | 47.09 | -0.29 | -0.61 | 47.14 | 47.19 | 46.95 | 24299 |
| 1710801000 | 47.38 | 0 | 0.00 | 47.64 | 47.64 | 47.2801 | 51389 |
| 1710541800 | 47.38 | -0.17 | -0.35 | 47.49 | 47.52 | 47.28 | 32581 |
| 1710455400 | 47.545 | -0.02 | -0.03 | 47.76 | 47.78 | 47.47 | 61813 |
| 1710369000 | 47.56 | -0.22 | -0.46 | 47.45 | 47.6 | 47.45 | 27516 |
| 1710282600 | 47.78 | 0.21 | 0.44 | 47.71 | 47.86 | 47.56 | 61428 |
| 1710196200 | 47.57 | -0.01 | -0.02 | 47.58 | 47.6999 | 47.545 | 29204 |
| 1709940600 | 47.58 | 0 | 0.00 | 47.68 | 47.7702 | 47.54 | 56307 |
| 1709854200 | 47.58 | 0.21 | 0.44 | 47.46 | 47.66 | 47.46 | 87531 |
| 1709767800 | 47.37 | 0.5 | 1.07 | 47.48 | 47.54 | 47.3101 | 43850 |
| 1709681400 | 46.87 | -0.37 | -0.77 | 47.09 | 47.09 | 46.82 | 43162 |
| 1709595000 | 47.235 | -0.05 | -0.11 | 47.33 | 47.33 | 47.21 | 58190 |
| 1709335800 | 47.285 | 0.6 | 1.30 | 46.99 | 47.3499 | 46.99 | 28172 |
| 1709249400 | 46.68 | 0.22 | 0.47 | 46.81 | 46.96 | 46.649 | 29270 |
| 1709163000 | 46.46 | -0.44 | -0.94 | 46.66 | 46.66 | 46.3881 | 135545 |
| 1709076600 | 46.9 | 0 | 0.00 | 46.9 | 46.9899 | 46.8387 | 31454 |
| 1708990200 | 46.9 | -0.26 | -0.54 | 46.97 | 46.98 | 46.7785 | 32230 |
| 1708731000 | 47.155 | -0.04 | -0.08 | 47.13 | 47.2074 | 47 | 30607 |
| 1708644600 | 47.1924 | 0.52 | 1.12 | 47.09 | 47.26 | 47.0281 | 36472 |
| 1708558200 | 46.67 | -0.08 | -0.18 | 46.73 | 46.8299 | 46.585 | 34800 |
| 1708471800 | 46.7548 | 0.24 | 0.53 | 46.74 | 46.8086 | 46.56 | 23708 |
| 1708126200 | 46.51 | 0.46 | 0.99 | 46.34 | 46.72 | 46.34 | 54073 |
| 1708039800 | 46.0541 | 0.23 | 0.51 | 45.83 | 46.0594 | 45.83 | 29716 |
| 1707953400 | 45.8203 | 0.71 | 1.57 | 45.56 | 45.88 | 45.56 | 19394 |
| 1707867000 | 45.11 | -0.97 | -2.10 | 45.49 | 45.5 | 44.99 | 45629 |
| 1707780600 | 46.0756 | 0.22 | 0.47 | 45.68 | 46.25 | 45.68 | 20216 |
| 1707521400 | 45.86 | 0.04 | 0.09 | 45.79 | 45.9999 | 45.55 | 42692 |
| 1707435000 | 45.82 | -0.3 | -0.64 | 46.01 | 46.01 | 45.77 | 41364 |
| 1707348600 | 46.1157 | 0.04 | 0.08 | 46.03 | 46.1985 | 45.98 | 98622 |
| 1707262200 | 46.08 | 0.9 | 1.99 | 45.71 | 46.13 | 45.63 | 31259 |
| 1707175800 | 45.18 | -0.07 | -0.15 | 45.11 | 45.3 | 44.985 | 32001 |
| 1706916600 | 45.2481 | -0.02 | -0.04 | 45.25 | 45.28 | 45.05 | 33990 |
| 1706830200 | 45.265 | 0.59 | 1.31 | 45.02 | 45.3097 | 44.97 | 39017 |
| 1706743800 | 44.6789 | -0.03 | -0.06 | 44.78 | 45.1099 | 44.64 | 28882 |
| 1706657400 | 44.705 | -0.27 | -0.59 | 44.59 | 44.71 | 44.48 | 24002 |
| 1706571000 | 44.97 | 0.34 | 0.75 | 44.95 | 45.0028 | 44.7 | 28334 |
| 1706311800 | 44.6342 | 0.12 | 0.26 | 44.59 | 44.6991 | 44.58 | 18666 |
| 1706225400 | 44.5182 | 0.07 | 0.15 | 44.68 | 44.6899 | 44.4256 | 29094 |
| 1706139000 | 44.4512 | 0.71 | 1.63 | 44.49 | 44.6599 | 44.37 | 68504 |
| 1706052600 | 43.74 | 0.1 | 0.23 | 43.57 | 43.803 | 43.57 | 41714 |
| 1705966200 | 43.64 | -0.31 | -0.71 | 43.63 | 43.731 | 43.5401 | 67932 |
| 1705707000 | 43.95 | 0.39 | 0.90 | 43.69 | 43.96 | 43.51 | 25892 |
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
