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 | 0.08 | 0.171342899979 | 46.69 | 46.81 | 46.68 | 266349 | 46.74454308 | SP |
| 4 | -0.27 | -0.573979591837 | 47.04 | 47.04 | 46.6127 | 383397 | 46.81365866 | SP |
| 12 | -0.22 | -0.468184720153 | 46.99 | 47.19 | 46.6127 | 341818 | 46.93729691 | SP |
| 26 | 0.56 | 1.211858905 | 46.21 | 47.19 | 46.17 | 360644 | 46.86727623 | SP |
| 52 | 0.1 | 0.214270409256 | 46.67 | 47.19 | 46.1101 | 278367 | 46.73216587 | SP |
| 156 | -3.31 | -6.60942492013 | 50.08 | 50.28 | 45.17 | 249040 | 47.15186151 | SP |
| 260 | -3.31 | -6.60942492013 | 50.08 | 50.28 | 45.17 | 249040 | 47.15186151 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 46.75 | 0.02 | 0.05 | 46.68 | 46.7589 | 46.68 | 276815 |
| 1714084200 | 46.725 | -0.02 | -0.03 | 46.6813 | 46.74 | 46.68 | 266744 |
| 1713997800 | 46.74 | -0.02 | -0.04 | 46.8 | 46.8 | 46.7201 | 322401 |
| 1713911400 | 46.76 | 0.01 | 0.02 | 46.74 | 46.81 | 46.72 | 262540 |
| 1713825000 | 46.75 | 0.04 | 0.09 | 46.69 | 46.75 | 46.69 | 203243 |
| 1713565800 | 46.71 | 0.04 | 0.09 | 46.74 | 46.74 | 46.68 | 1537158 |
| 1713479400 | 46.67 | -0.04 | -0.09 | 46.72 | 46.73 | 46.6639 | 910468 |
| 1713393000 | 46.71 | 0.07 | 0.15 | 46.73 | 46.735 | 46.67 | 252723 |
| 1713306600 | 46.64 | -0.21 | -0.45 | 46.67 | 46.67 | 46.6127 | 300157 |
| 1713220200 | 46.85 | -0.08 | -0.16 | 46.89 | 46.89 | 46.82 | 236938 |
| 1712961000 | 46.925 | 0.03 | 0.07 | 46.94 | 46.94 | 46.89 | 278844 |
| 1712874600 | 46.89 | 0.02 | 0.03 | 46.92 | 46.92 | 46.83 | 352032 |
| 1712788200 | 46.875 | -0.16 | -0.33 | 46.97 | 46.97 | 46.85 | 483078 |
| 1712701800 | 47.03 | 0.06 | 0.14 | 47.02 | 47.04 | 47 | 218635 |
| 1712615400 | 46.965 | -0.02 | -0.04 | 46.98 | 46.99 | 46.96 | 203761 |
| 1712356200 | 46.985 | -0.04 | -0.07 | 47 | 47.015 | 46.98 | 328998 |
| 1712269800 | 47.02 | 0.01 | 0.02 | 47.01 | 47.03 | 46.99 | 242242 |
| 1712183400 | 47.01 | 0.02 | 0.04 | 47 | 47.01 | 46.9557 | 253036 |
| 1712097000 | 46.99 | 0 | 0.00 | 46.99 | 47 | 46.95 | 427151 |
| 1712010600 | 46.99 | -0.05 | -0.11 | 47.04 | 47.04 | 46.965 | 310982 |
| 1711665000 | 47.04 | -0.01 | -0.02 | 47.06 | 47.06 | 47.0102 | 583922 |
| 1711578600 | 47.05 | 0.06 | 0.13 | 47.04 | 47.05 | 47 | 220934 |
| 1711492200 | 46.99 | -0.01 | -0.02 | 46.96 | 47.0181 | 46.96 | 271955 |
| 1711405800 | 47 | -0.03 | -0.06 | 47 | 47.0099 | 46.98 | 299492 |
| 1711146600 | 47.03 | 0.06 | 0.13 | 47.01 | 47.04 | 46.98 | 421933 |
| 1711060200 | 46.97 | 0.01 | 0.02 | 47 | 47 | 46.96 | 222608 |
| 1710973800 | 46.96 | 0.07 | 0.15 | 46.92 | 46.98 | 46.88 | 1094648 |
| 1710887400 | 46.89 | -0.17 | -0.36 | 46.92 | 46.93 | 46.8871 | 217471 |
| 1710801000 | 47.06 | -0.02 | -0.04 | 47.05 | 47.07 | 47.03 | 198438 |
| 1710541800 | 47.08 | -0.1 | -0.21 | 47.09 | 47.09 | 47.035 | 346074 |
| 1710455400 | 47.18 | 0.06 | 0.13 | 47.1 | 47.18 | 47.05 | 293198 |
| 1710369000 | 47.12 | 0.01 | 0.02 | 47.11 | 47.13 | 47.08 | 369065 |
| 1710282600 | 47.11 | -0.02 | -0.04 | 47.12 | 47.17 | 47.1 | 266751 |
| 1710196200 | 47.13 | -0.06 | -0.13 | 47.13 | 47.17 | 47.13 | 208989 |
| 1709940600 | 47.19 | 0.09 | 0.19 | 47.13 | 47.19 | 47.1238 | 311087 |
| 1709854200 | 47.1 | 0.04 | 0.08 | 47.1 | 47.13 | 47.07 | 222452 |
| 1709767800 | 47.06 | 0.01 | 0.02 | 47.09 | 47.1 | 47.06 | 205751 |
| 1709681400 | 47.05 | 0.03 | 0.06 | 47 | 47.08 | 47 | 322421 |
| 1709595000 | 47.02 | -0.01 | -0.02 | 47 | 47.02 | 46.98 | 246456 |
| 1709335800 | 47.03 | 0.06 | 0.13 | 46.98 | 47.04 | 46.94 | 259158 |
| 1709249400 | 46.97 | 0.05 | 0.11 | 46.9 | 46.98 | 46.9 | 241599 |
| 1709163000 | 46.92 | 0.01 | 0.02 | 46.87 | 46.96 | 46.87 | 374637 |
| 1709076600 | 46.91 | -0.01 | -0.02 | 46.92 | 46.95 | 46.8927 | 293023 |
| 1708990200 | 46.92 | -0.01 | -0.02 | 46.93 | 46.93 | 46.88 | 313713 |
| 1708731000 | 46.93 | 0.03 | 0.06 | 46.85 | 46.95 | 46.85 | 253807 |
| 1708644600 | 46.9 | -0.05 | -0.11 | 46.96 | 46.96 | 46.87 | 692909 |
| 1708558200 | 46.95 | -0.08 | -0.17 | 46.94 | 46.95 | 46.88 | 343879 |
| 1708471800 | 47.03 | 0.03 | 0.06 | 47.04 | 47.04 | 46.9501 | 197724 |
| 1708126200 | 47 | -0.02 | -0.04 | 46.91 | 47.01 | 46.91 | 213002 |
| 1708039800 | 47.02 | -0.03 | -0.06 | 47.03 | 47.055 | 46.99 | 337905 |
| 1707953400 | 47.05 | 0.11 | 0.23 | 46.96 | 47.05 | 46.9447 | 389742 |
| 1707867000 | 46.94 | -0.14 | -0.30 | 46.96 | 46.98 | 46.92 | 232794 |
| 1707780600 | 47.08 | 0.07 | 0.15 | 47.03 | 47.08 | 47.0085 | 161644 |
| 1707521400 | 47.01 | -0.02 | -0.04 | 46.99 | 47.02 | 46.989 | 248862 |
| 1707435000 | 47.03 | -0.01 | -0.02 | 47.05 | 47.05 | 47.02 | 287856 |
| 1707348600 | 47.04 | -0.02 | -0.04 | 47.08 | 47.08 | 47.01 | 219130 |
| 1707262200 | 47.06 | 0.01 | 0.02 | 47.01 | 47.0696 | 47 | 337968 |
| 1707175800 | 47.05 | -0.06 | -0.13 | 46.99 | 47.05 | 46.97 | 434502 |
| 1706916600 | 47.11 | -0.03 | -0.06 | 47.04 | 47.11 | 47.02 | 347337 |
| 1706830200 | 47.14 | 0.04 | 0.08 | 47.13 | 47.16 | 47.0879 | 360880 |
| 1706743800 | 47.1 | 0.11 | 0.23 | 47.08 | 47.13 | 47.04 | 664956 |
| 1706657400 | 46.99 | -0.02 | -0.04 | 47.03 | 47.11 | 46.98 | 441539 |
| 1706571000 | 47.01 | 0.04 | 0.09 | 47.07 | 47.07 | 46.9711 | 412415 |
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
