We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0872981230904 | 45.82 | 45.92 | 45.775 | 29499 | 45.85682784 | SP |
| 4 | -0.42 | -0.907519446845 | 46.28 | 46.295 | 45.71 | 33316 | 45.89466762 | SP |
| 12 | -0.6 | -1.29143349118 | 46.46 | 46.51 | 45.71 | 47388 | 46.10834724 | SP |
| 26 | 0.5 | 1.10229276896 | 45.36 | 46.6 | 45.23 | 33012 | 46.0640586 | SP |
| 52 | -0.53 | -1.14248760509 | 46.39 | 46.6 | 45.15 | 27764 | 45.93216352 | SP |
| 156 | -4.095 | -8.19737763988 | 49.955 | 51.16 | 45.14 | 21778 | 46.50094822 | SP |
| 260 | -4.16 | -8.31667333067 | 50.02 | 52.17 | 45.14 | 19410 | 46.60281639 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 45.86 | -0.05 | -0.11 | 45.86 | 45.87 | 45.83 | 39832 |
| 1713911400 | 45.91 | 0.07 | 0.15 | 45.83 | 45.92 | 45.81 | 44634 |
| 1713825000 | 45.84 | 0.04 | 0.09 | 45.81 | 45.84 | 45.8 | 35503 |
| 1713565800 | 45.7987 | 0.02 | 0.04 | 45.8 | 45.83 | 45.7987 | 11367 |
| 1713479400 | 45.78 | -0.03 | -0.07 | 45.82 | 45.82 | 45.775 | 16159 |
| 1713393000 | 45.81 | 0.07 | 0.15 | 45.8 | 45.83 | 45.8 | 24008 |
| 1713306600 | 45.74 | -0.04 | -0.09 | 45.76 | 45.77 | 45.71 | 35910 |
| 1713220200 | 45.78 | -0.09 | -0.20 | 45.8 | 45.81 | 45.77 | 23186 |
| 1712961000 | 45.87 | 0.06 | 0.13 | 45.88 | 45.9003 | 45.87 | 36561 |
| 1712874600 | 45.81 | -0.04 | -0.09 | 45.94 | 45.94 | 45.81 | 138758 |
| 1712788200 | 45.85 | -0.21 | -0.46 | 45.93 | 45.93 | 45.8301 | 58347 |
| 1712701800 | 46.0634 | 0.04 | 0.09 | 46.05 | 46.07 | 46.0401 | 17573 |
| 1712615400 | 46.02 | -0.04 | -0.09 | 46.03 | 46.04 | 46.01 | 24630 |
| 1712356200 | 46.06 | -0.06 | -0.13 | 46.06 | 46.095 | 46.05 | 30054 |
| 1712269800 | 46.12 | 0.04 | 0.10 | 46.12 | 46.12 | 46.06 | 8877 |
| 1712183400 | 46.075 | 0.02 | 0.03 | 46.02 | 46.08 | 46.02 | 37274 |
| 1712097000 | 46.06 | 0 | 0.00 | 46.03 | 46.06 | 46.03 | 16014 |
| 1712010600 | 46.06 | -0.22 | -0.48 | 46.11 | 46.11 | 46.03 | 20590 |
| 1711665000 | 46.28 | -0.04 | -0.09 | 46.28 | 46.295 | 46.2601 | 13724 |
| 1711578600 | 46.3196 | 0.08 | 0.16 | 46.26 | 46.32 | 46.26 | 13829 |
| 1711492200 | 46.2438 | -0.01 | -0.01 | 46.21 | 46.2438 | 46.2064 | 7813 |
| 1711405800 | 46.25 | -0.03 | -0.05 | 46.28 | 46.28 | 46.24 | 34425 |
| 1711146600 | 46.275 | 0.03 | 0.08 | 46.29 | 46.29 | 46.27 | 37311 |
| 1711060200 | 46.24 | 0.04 | 0.09 | 46.27 | 46.27 | 46.2 | 25302 |
| 1710973800 | 46.2 | 0.05 | 0.11 | 46.18 | 46.23 | 46.13 | 44895 |
| 1710887400 | 46.149 | 0.06 | 0.13 | 46.12 | 46.16 | 46.11 | 23359 |
| 1710801000 | 46.09 | -0.01 | -0.02 | 46.1 | 46.1 | 46.07 | 12081 |
| 1710541800 | 46.1 | -0.02 | -0.04 | 46.1 | 46.11 | 46.07 | 16186 |
| 1710455400 | 46.12 | -0.08 | -0.17 | 46.16 | 46.16 | 46.1 | 746414 |
| 1710369000 | 46.2 | -0.01 | -0.02 | 46.21 | 46.2299 | 46.18 | 17196 |
| 1710282600 | 46.21 | -0.07 | -0.15 | 46.23 | 46.23 | 46.18 | 25277 |
| 1710196200 | 46.28 | -0.02 | -0.04 | 46.25 | 46.29 | 46.25 | 13834 |
| 1709940600 | 46.3 | 0.04 | 0.09 | 46.33 | 46.33 | 46.28 | 16225 |
| 1709854200 | 46.26 | 0.06 | 0.13 | 46.22 | 46.26 | 46.2127 | 10702 |
| 1709767800 | 46.2 | 0.03 | 0.05 | 46.2 | 46.24 | 46.17 | 20724 |
| 1709681400 | 46.175 | 0.07 | 0.16 | 46.16 | 46.18 | 46.15 | 36833 |
| 1709595000 | 46.1019 | -0.05 | -0.10 | 46.1 | 46.1278 | 46.09 | 30024 |
| 1709335800 | 46.1491 | -0.05 | -0.11 | 46.04 | 46.16 | 46.04 | 14238 |
| 1709249400 | 46.2 | 0.02 | 0.04 | 46.2 | 46.2104 | 46.18 | 15031 |
| 1709163000 | 46.18 | 0.05 | 0.11 | 46.16 | 46.18 | 46.1434 | 30209 |
| 1709076600 | 46.13 | -0.01 | -0.02 | 46.14 | 46.159 | 46.13 | 13808 |
| 1708990200 | 46.14 | -0.03 | -0.06 | 46.17 | 46.17 | 46.11 | 28821 |
| 1708731000 | 46.17 | 0.02 | 0.04 | 46.14 | 46.18 | 46.1201 | 18875 |
| 1708644600 | 46.15 | -0.02 | -0.04 | 46.12 | 46.1503 | 46.11 | 47383 |
| 1708558200 | 46.17 | -0.04 | -0.08 | 46.19 | 46.2 | 46.15 | 21474 |
| 1708471800 | 46.2082 | 0.09 | 0.19 | 46.19 | 46.23 | 46.19 | 37219 |
| 1708126200 | 46.12 | -0.1 | -0.22 | 46.12 | 46.13 | 46.1 | 15918 |
| 1708039800 | 46.22 | 0.06 | 0.13 | 46.21 | 46.2394 | 46.19 | 61929 |
| 1707953400 | 46.16 | 0.08 | 0.17 | 46.09 | 46.17 | 46.09 | 257600 |
| 1707867000 | 46.08 | -0.19 | -0.41 | 46.13 | 46.13 | 46.05 | 9558 |
| 1707780600 | 46.27 | 0.03 | 0.06 | 46.22 | 46.2778 | 46.22 | 15307 |
| 1707521400 | 46.24 | 0 | 0.00 | 46.22 | 46.24 | 46.2001 | 22741 |
| 1707435000 | 46.24 | 0 | 0.00 | 46.23 | 46.25 | 46.23 | 18904 |
| 1707348600 | 46.24 | -0.07 | -0.15 | 46.28 | 46.31 | 46.24 | 57564 |
| 1707262200 | 46.31 | 0.1 | 0.22 | 46.23 | 46.31 | 46.219 | 24346 |
| 1707175800 | 46.21 | -0.11 | -0.24 | 46.24 | 46.24 | 46.188 | 242060 |
| 1706916600 | 46.32 | -0.16 | -0.34 | 46.29 | 46.32 | 46.2701 | 11360 |
| 1706830200 | 46.4782 | -0.09 | -0.20 | 46.46 | 46.51 | 46.43 | 18747 |
| 1706743800 | 46.57 | 0.12 | 0.26 | 46.56 | 46.6 | 46.52 | 20714 |
| 1706657400 | 46.45 | -0.03 | -0.06 | 46.49 | 46.49 | 46.3957 | 11870 |
| 1706571000 | 46.4789 | 0.08 | 0.17 | 46.42 | 46.48 | 46.42 | 9161 |
| 1706311800 | 46.4 | -0.05 | -0.11 | 46.43 | 46.43 | 46.39 | 21205 |
| 1706225400 | 46.45 | 0.1 | 0.22 | 46.45 | 46.45 | 46.39 | 29949 |
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
