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 | 0.7179 | 1.66219032183 | 43.19 | 43.98 | 43.19 | 1602 | 43.86623884 | SP |
| 4 | -0.0321 | -0.0730541647701 | 43.94 | 44.37 | 43.036 | 1710 | 43.94893917 | SP |
| 12 | -0.0221 | -0.0503073070794 | 43.93 | 45.4597 | 42.81 | 1289 | 44.01597441 | SP |
| 26 | 5.0079 | 12.8737789203 | 38.9 | 45.4597 | 38.9 | 1710 | 42.30703845 | SP |
| 52 | 5.8169 | 15.2710614056 | 38.091 | 45.4597 | 35.03 | 1598 | 40.73030934 | SP |
| 156 | 5.8169 | 15.2710614056 | 38.091 | 45.4597 | 35.03 | 1598 | 40.73030934 | SP |
| 260 | 5.8169 | 15.2710614056 | 38.091 | 45.4597 | 35.03 | 1598 | 40.73030934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713000 | 43.9079 | -0.01 | -0.01 | 43.94 | 43.95 | 43.8684 | 2431 |
| 1717626600 | 43.9131 | 0.21 | 0.49 | 43.89 | 43.9131 | 43.785 | 1369 |
| 1717540200 | 43.6986 | -0.01 | -0.02 | 43.66 | 43.7 | 43.656 | 503 |
| 1717453800 | 43.7057 | -0.27 | -0.62 | 43.79 | 43.9032 | 43.44 | 1829 |
| 1717194600 | 43.9794 | 0.72 | 1.67 | 43.19 | 43.98 | 43.19 | 1878 |
| 1717108200 | 43.258 | 0.22 | 0.52 | 43.183 | 43.3 | 43.183 | 1356 |
| 1717021800 | 43.036 | -0.5 | -1.15 | 43.26 | 43.26 | 43.036 | 140 |
| 1716935400 | 43.5367 | -0.38 | -0.87 | 44 | 44 | 43.5367 | 1692 |
| 1716589800 | 43.9192 | 0.17 | 0.39 | 43.78 | 43.99 | 43.78 | 2722 |
| 1716503400 | 43.7469 | -0.38 | -0.86 | 44.3 | 44.3 | 43.7469 | 2330 |
| 1716417000 | 44.128 | -0.18 | -0.40 | 44.28 | 44.29 | 44.128 | 4402 |
| 1716330600 | 44.3056 | 0.04 | 0.08 | 44.3 | 44.3056 | 44.27 | 821 |
| 1716244200 | 44.27 | -0.1 | -0.22 | 44.19 | 44.37 | 44.19 | 1980 |
| 1715985000 | 44.3696 | 0.16 | 0.36 | 44.19 | 44.3696 | 44.19 | 201 |
| 1715898600 | 44.21 | -0.07 | -0.15 | 44.34 | 44.34 | 44.21 | 3039 |
| 1715812200 | 44.278 | 0.32 | 0.72 | 43.9 | 44.278 | 43.9 | 485 |
| 1715725800 | 43.96 | 0.09 | 0.21 | 43.73 | 43.96 | 43.73 | 2049 |
| 1715639400 | 43.87 | -0.28 | -0.64 | 44.07 | 44.1447 | 43.87 | 1634 |
| 1715380200 | 44.1513 | 0.18 | 0.41 | 43.94 | 44.1513 | 43.94 | 1623 |
| 1715293800 | 43.9696 | 0.28 | 0.64 | 43.89 | 43.9696 | 43.86 | 632 |
| 1715207400 | 43.6903 | -0.09 | -0.21 | 43.68 | 43.7099 | 43.65 | 818 |
| 1715121000 | 43.7834 | 0.25 | 0.58 | 43.7834 | 43.7834 | 43.7834 | 2 |
| 1715034600 | 43.5311 | 0.34 | 0.78 | 43.42 | 43.5311 | 43.38 | 1044 |
| 1714775400 | 43.1946 | 0.23 | 0.53 | 43.31 | 43.31 | 43.12 | 708 |
| 1714689000 | 42.965 | 0.15 | 0.34 | 42.98 | 43.05 | 42.965 | 1823 |
| 1714602600 | 42.8179 | -0.16 | -0.38 | 42.92 | 43.1 | 42.81 | 1800 |
| 1714516200 | 42.9822 | -0.65 | -1.49 | 43.43 | 43.43 | 42.9822 | 8 |
| 1714429800 | 43.6327 | 0.2 | 0.46 | 43.47 | 43.6327 | 43.47 | 1142 |
| 1714170600 | 43.4321 | -0.12 | -0.27 | 43.53 | 43.53 | 43.4321 | 358 |
| 1714084200 | 43.5483 | -0.13 | -0.29 | 43.185 | 43.5483 | 43.1477 | 846 |
| 1713997800 | 43.6759 | 0.07 | 0.16 | 43.6 | 43.6759 | 43.5 | 713 |
| 1713911400 | 43.6061 | 0.22 | 0.51 | 43.44 | 43.6061 | 43.44 | 332 |
| 1713825000 | 43.3832 | 0.23 | 0.54 | 43.35 | 43.55 | 43.35 | 1213 |
| 1713565800 | 43.149 | 0.28 | 0.65 | 43.15 | 43.15 | 43.149 | 232 |
| 1713479400 | 42.8685 | -0.1 | -0.24 | 43.15 | 43.15 | 42.8685 | 279 |
| 1713393000 | 42.97 | -0.2 | -0.46 | 43.36 | 43.36 | 42.8653 | 3471 |
| 1713306600 | 43.1669 | -0.13 | -0.30 | 43.28 | 43.28 | 43.1549 | 1372 |
| 1713220200 | 43.2987 | -0.2 | -0.46 | 43.87 | 43.87 | 43.2 | 2842 |
| 1712961000 | 43.5008 | -0.6 | -1.37 | 43.88 | 43.88 | 43.5008 | 10 |
| 1712874600 | 44.1045 | -0.03 | -0.07 | 44.19 | 44.19 | 44.1045 | 46 |
| 1712788200 | 44.1357 | -0.49 | -1.10 | 44.13 | 44.1357 | 44.13 | 205 |
| 1712701800 | 44.6245 | -0.19 | -0.42 | 44.97 | 44.97 | 44.5 | 325 |
| 1712615400 | 44.8145 | -0.04 | -0.09 | 44.88 | 44.89 | 44.8145 | 242 |
| 1712356200 | 44.855 | 0.35 | 0.78 | 44.51 | 44.855 | 44.51 | 669 |
| 1712269800 | 44.5081 | -0.45 | -1.00 | 45.09 | 45.36 | 44.5081 | 632 |
| 1712183400 | 44.957 | 0.15 | 0.33 | 44.55 | 45.02 | 44.55 | 1884 |
| 1712097000 | 44.8074 | -0.28 | -0.61 | 44.84 | 44.84 | 44.65 | 2173 |
| 1712010600 | 45.0828 | -0.38 | -0.83 | 45.44 | 45.44 | 45.08 | 1864 |
| 1711665000 | 45.4597 | 0.22 | 0.49 | 45.26 | 45.4597 | 45.26 | 1156 |
| 1711578600 | 45.2383 | 0.52 | 1.16 | 44.94 | 45.2383 | 44.94 | 967 |
| 1711492200 | 44.7193 | -0.03 | -0.06 | 44.76 | 44.81 | 44.7193 | 715 |
| 1711405800 | 44.7467 | -0.19 | -0.43 | 44.85 | 44.85 | 44.7467 | 249 |
| 1711146600 | 44.9395 | -0.22 | -0.48 | 45.22 | 45.228 | 44.9395 | 2403 |
| 1711060200 | 45.1555 | 0.22 | 0.50 | 45.06 | 45.19 | 45.06 | 882 |
| 1710973800 | 44.9316 | 0.38 | 0.86 | 44.49 | 44.9316 | 44.49 | 253 |
| 1710887400 | 44.55 | 0.4 | 0.91 | 44.37 | 44.56 | 44.37 | 5839 |
| 1710801000 | 44.15 | -0.05 | -0.11 | 44.25 | 44.255 | 44.15 | 1713 |
| 1710541800 | 44.1985 | 0.11 | 0.25 | 43.93 | 44.22 | 43.93 | 430 |
| 1710455400 | 44.09 | -0.28 | -0.62 | 44.37 | 44.37 | 44.09 | 9417 |
| 1710369000 | 44.3655 | 0.06 | 0.12 | 44.4868 | 44.4868 | 44.31 | 1455 |
| 1710282600 | 44.3103 | 0.33 | 0.74 | 44.13 | 44.3103 | 44.125 | 839 |
| 1710196200 | 43.9835 | -0.01 | -0.01 | 43.87 | 43.9835 | 43.83 | 658 |
| 1709940600 | 43.99 | -0.18 | -0.41 | 44.18 | 44.25 | 43.99 | 1335 |
| 1709854200 | 44.17 | 0.35 | 0.80 | 44.16 | 44.17 | 44.16 | 2420 |
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
