We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1925 | -0.408618127786 | 47.11 | 47.1199 | 46.7912 | 13 | 46.99655077 | SP |
| 4 | 2.7575 | 6.24433876812 | 44.16 | 47.1199 | 44.0902 | 57 | 46.51214518 | SP |
| 12 | 1.3675 | 3.00219538968 | 45.55 | 47.1199 | 43.7333 | 31790 | 45.93537144 | SP |
| 26 | 6.9375 | 17.3524262131 | 39.98 | 47.1199 | 39.98 | 82104 | 42.99849488 | SP |
| 52 | 6.9375 | 17.3524262131 | 39.98 | 47.1199 | 39.98 | 82104 | 42.99849488 | SP |
| 156 | 6.9375 | 17.3524262131 | 39.98 | 47.1199 | 39.98 | 82104 | 42.99849488 | SP |
| 260 | 6.9375 | 17.3524262131 | 39.98 | 47.1199 | 39.98 | 82104 | 42.99849488 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417000 | 46.9175 | -0.2 | -0.43 | 46.9 | 46.9175 | 46.9 | 30 |
| 1716330600 | 47.1199 | 0.14 | 0.31 | 46.8 | 47.1199 | 46.8 | 27 |
| 1716244200 | 46.9765 | 0.19 | 0.40 | 46.85 | 46.9765 | 46.85 | 3 |
| 1715985000 | 46.7912 | -0.06 | -0.14 | 46.99 | 46.99 | 46.7912 | 3 |
| 1715898600 | 46.8552 | -0.13 | -0.27 | 47.11 | 47.11 | 46.8552 | 2 |
| 1715812200 | 46.982 | 0.71 | 1.52 | 46.61 | 46.982 | 46.58 | 849 |
| 1715725800 | 46.2763 | 0.31 | 0.68 | 45.78 | 46.2763 | 45.78 | 9 |
| 1715639400 | 45.9639 | -0.06 | -0.13 | 46.06 | 46.06 | 45.9639 | 5 |
| 1715380200 | 46.0244 | 0.13 | 0.28 | 45.94 | 46.0244 | 45.94 | 3 |
| 1715293800 | 45.8953 | 0.12 | 0.26 | 45.9 | 45.9 | 45.8953 | 6 |
| 1715207400 | 45.7783 | -0.08 | -0.17 | 45.73 | 45.7783 | 45.73 | 3 |
| 1715121000 | 45.8567 | 0.06 | 0.13 | 45.8567 | 45.8567 | 45.8567 | 1 |
| 1715034600 | 45.7957 | 0.57 | 1.26 | 45.7957 | 45.7957 | 45.7957 | 4 |
| 1714775400 | 45.2239 | 0.73 | 1.64 | 45.36 | 45.36 | 45.2239 | 2 |
| 1714689000 | 44.4927 | 0.4 | 0.91 | 44.55 | 44.55 | 44.4927 | 3 |
| 1714602600 | 44.0902 | -0.22 | -0.51 | 44.33 | 44.33 | 44.0902 | 9 |
| 1714516200 | 44.3147 | -0.67 | -1.48 | 45.03 | 45.03 | 44.3147 | 152 |
| 1714429800 | 44.9812 | 0.12 | 0.26 | 44.9812 | 44.9812 | 44.9812 | 1 |
| 1714170600 | 44.8661 | 0.64 | 1.46 | 44.81 | 44.8661 | 44.81 | 24 |
| 1714084200 | 44.2216 | -0.25 | -0.56 | 44.16 | 44.2216 | 44.16 | 4 |
| 1713997800 | 44.4688 | 0.07 | 0.15 | 44.5 | 44.5 | 44.4688 | 11 |
| 1713911400 | 44.4007 | 0.67 | 1.53 | 43.93 | 44.4007 | 43.93 | 7 |
| 1713825000 | 43.7333 | 0.33 | 0.76 | 43.78 | 43.78 | 43.7333 | 3 |
| 1713565800 | 43.4046 | -0.76 | -1.72 | 43.4046 | 43.4046 | 43.4046 | 0 |
| 1713479400 | 44.1637 | -0.25 | -0.57 | 44.42 | 44.43 | 44.1637 | 600 |
| 1713393000 | 44.4167 | -0.38 | -0.84 | 45.12 | 45.12 | 44.4167 | 603 |
| 1713306600 | 44.7917 | 0.04 | 0.09 | 44.7917 | 44.7917 | 44.7917 | 50 |
| 1713220200 | 44.7506 | -0.72 | -1.58 | 44.72 | 44.7506 | 44.72 | 7 |
| 1712961000 | 45.4692 | -0.72 | -1.57 | 45.8 | 45.8 | 45.41 | 119 |
| 1712874600 | 46.1934 | 0.55 | 1.20 | 45.66 | 46.1934 | 45.6 | 204 |
| 1712788200 | 45.6475 | -0.27 | -0.58 | 45.65 | 45.65 | 45.6475 | 368014 |
| 1712701800 | 45.9161 | 0.01 | 0.01 | 45.9161 | 45.9161 | 45.9161 | 50 |
| 1712615400 | 45.9106 | -0.03 | -0.07 | 45.9106 | 45.9106 | 45.9106 | 2 |
| 1712356200 | 45.9434 | 0.6 | 1.31 | 45.61 | 45.9434 | 45.61 | 990 |
| 1712269800 | 45.348 | -0.59 | -1.28 | 45.348 | 45.348 | 45.348 | 0 |
| 1712183400 | 45.9347 | 0.08 | 0.18 | 45.59 | 45.94 | 45.59 | 9 |
| 1712097000 | 45.853 | -0.42 | -0.90 | 45.853 | 45.853 | 45.853 | 0 |
| 1712010600 | 46.2697 | -0.09 | -0.19 | 46.5 | 46.5 | 46.1 | 305 |
| 1711665000 | 46.36 | -0.03 | -0.06 | 46.39 | 46.42 | 46.36 | 428637 |
| 1711578600 | 46.3858 | 0.13 | 0.29 | 46.39 | 46.39 | 46.3858 | 176070 |
| 1711492200 | 46.2525 | -0.11 | -0.23 | 46.44 | 46.5184 | 46.2525 | 1616 |
| 1711405800 | 46.3583 | -0.23 | -0.49 | 46.25 | 46.3583 | 46.25 | 2 |
| 1711146600 | 46.5865 | -0.1 | -0.21 | 46.67 | 46.67 | 46.5865 | 527 |
| 1711060200 | 46.6844 | 0.16 | 0.35 | 46.6844 | 46.6844 | 46.6844 | 62 |
| 1710973800 | 46.5225 | 0.44 | 0.96 | 46.24 | 46.5225 | 46.24 | 17 |
| 1710887400 | 46.081 | 0.29 | 0.64 | 46.081 | 46.081 | 46.081 | 0 |
| 1710801000 | 45.7899 | 0.36 | 0.79 | 46.04 | 46.04 | 45.7899 | 657 |
| 1710541800 | 45.43 | -0.44 | -0.96 | 45.57 | 45.57 | 45.39 | 162352 |
| 1710455400 | 45.8711 | -0.07 | -0.16 | 46.28 | 46.28 | 45.8711 | 2 |
| 1710369000 | 45.9446 | -0.22 | -0.47 | 45.95 | 45.95 | 45.9446 | 839 |
| 1710282600 | 46.1634 | 0.76 | 1.66 | 45.74 | 46.1634 | 45.74 | 11 |
| 1710196200 | 45.4075 | -0.26 | -0.58 | 45.4075 | 45.4075 | 45.4075 | 0 |
| 1709940600 | 45.6707 | -0.53 | -1.15 | 45.6707 | 45.6707 | 45.6707 | 20 |
| 1709854200 | 46.2011 | 0.63 | 1.38 | 46.2011 | 46.2011 | 46.2011 | 9 |
| 1709767800 | 45.57 | 0.26 | 0.57 | 45.59 | 45.59 | 45.57 | 347657 |
| 1709681400 | 45.31 | -0.71 | -1.54 | 45.25 | 45.31 | 45.2218 | 3660 |
| 1709595000 | 46.02 | -0.18 | -0.39 | 46.29 | 46.29 | 46.02 | 12489 |
| 1709335800 | 46.2 | 0.43 | 0.94 | 45.88 | 46.22 | 45.88 | 209612 |
| 1709249400 | 45.7686 | 0.34 | 0.74 | 45.55 | 45.7686 | 45.55 | 321 |
| 1709163000 | 45.433 | -0.15 | -0.34 | 45.5 | 45.5 | 45.433 | 11 |
| 1709076600 | 45.5863 | 0.05 | 0.10 | 45.5863 | 45.5863 | 45.5863 | 7 |
| 1708990200 | 45.5411 | -0.09 | -0.19 | 45.54 | 45.5411 | 45.54 | 381799 |
| 1708731000 | 45.6277 | -0.02 | -0.04 | 45.6277 | 45.6277 | 45.6277 | 9 |
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
