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 | -0.16 | -0.349956255468 | 45.72 | 45.74 | 45.32 | 158385 | 45.58054726 | SP |
| 4 | -1.12 | -2.39931448158 | 46.68 | 46.68 | 45.32 | 186698 | 45.94514012 | SP |
| 12 | -1.41 | -3.00191611667 | 46.97 | 47.055 | 45.32 | 194742 | 46.3846883 | SP |
| 26 | 2.02 | 4.63941203491 | 43.54 | 47.465 | 43.54 | 201429 | 46.30333862 | SP |
| 52 | -1.78 | -3.76003379806 | 47.34 | 47.465 | 43.27 | 179834 | 46.03465927 | SP |
| 156 | -11.02 | -19.4768469424 | 56.58 | 57.7688 | 43.27 | 165496 | 49.24930529 | SP |
| 260 | -6.32 | -12.1819583655 | 51.88 | 61.57 | 43.27 | 122120 | 50.55869233 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 45.56 | 0.13 | 0.29 | 45.54 | 45.58 | 45.51 | 191937 |
| 1714084200 | 45.43 | -0.17 | -0.37 | 45.39 | 45.44 | 45.32 | 219865 |
| 1713997800 | 45.6 | -0.1 | -0.22 | 45.63 | 45.63 | 45.52 | 207404 |
| 1713911400 | 45.7 | 0.12 | 0.26 | 45.56 | 45.7362 | 45.52 | 136541 |
| 1713825000 | 45.58 | -0.13 | -0.28 | 45.52 | 45.6 | 45.51 | 129038 |
| 1713565800 | 45.71 | 0.03 | 0.07 | 45.72 | 45.74 | 45.6665 | 99078 |
| 1713479400 | 45.68 | -0.05 | -0.11 | 45.77 | 45.77 | 45.6355 | 133814 |
| 1713393000 | 45.73 | 0.13 | 0.29 | 45.68 | 45.775 | 45.6298 | 484402 |
| 1713306600 | 45.6 | -0.15 | -0.33 | 45.56 | 45.62 | 45.5 | 243261 |
| 1713220200 | 45.75 | -0.26 | -0.57 | 45.85 | 45.85 | 45.7032 | 129704 |
| 1712961000 | 46.01 | 0.08 | 0.17 | 46.11 | 46.11 | 46.01 | 373143 |
| 1712874600 | 45.93 | -0.06 | -0.13 | 46.05 | 46.05 | 45.8894 | 259539 |
| 1712788200 | 45.99 | -0.52 | -1.12 | 46.21 | 46.21 | 45.9756 | 174302 |
| 1712701800 | 46.51 | 0.19 | 0.41 | 46.46 | 46.51 | 46.4466 | 151192 |
| 1712615400 | 46.32 | -0.06 | -0.13 | 46.3 | 46.375 | 46.3 | 88876 |
| 1712356200 | 46.38 | -0.22 | -0.47 | 46.43 | 46.52 | 46.38 | 77690 |
| 1712269800 | 46.6 | 0.12 | 0.26 | 46.61 | 46.61 | 46.49 | 105032 |
| 1712183400 | 46.48 | 0.01 | 0.02 | 46.33 | 46.48 | 46.285 | 122398 |
| 1712097000 | 46.47 | -0.03 | -0.06 | 46.38 | 46.47 | 46.31 | 191379 |
| 1712010600 | 46.5 | -0.31 | -0.66 | 46.68 | 46.68 | 46.46 | 220606 |
| 1711665000 | 46.81 | -0.02 | -0.04 | 46.79 | 46.865 | 46.769 | 89205 |
| 1711578600 | 46.83 | 0.14 | 0.30 | 46.74 | 46.83 | 46.7 | 162772 |
| 1711492200 | 46.69 | 0.04 | 0.09 | 46.67 | 46.72 | 46.62 | 114784 |
| 1711405800 | 46.65 | -0.11 | -0.24 | 46.71 | 46.71 | 46.65 | 76588 |
| 1711146600 | 46.76 | 0.2 | 0.43 | 46.78 | 46.78 | 46.72 | 160887 |
| 1711060200 | 46.56 | 0.03 | 0.06 | 46.59 | 46.64 | 46.54 | 164429 |
| 1710973800 | 46.53 | 0.08 | 0.17 | 46.46 | 46.56 | 46.4 | 178541 |
| 1710887400 | 46.45 | 0.12 | 0.26 | 46.4 | 46.47 | 46.38 | 175099 |
| 1710801000 | 46.33 | -0.22 | -0.47 | 46.4 | 46.4 | 46.3 | 343671 |
| 1710541800 | 46.55 | -0.04 | -0.09 | 46.57 | 46.57 | 46.5 | 175472 |
| 1710455400 | 46.59 | -0.24 | -0.51 | 46.72 | 46.73 | 46.56 | 227218 |
| 1710369000 | 46.83 | -0.06 | -0.13 | 46.84 | 46.8894 | 46.81 | 117460 |
| 1710282600 | 46.89 | -0.1 | -0.21 | 46.93 | 46.93 | 46.83 | 160014 |
| 1710196200 | 46.99 | -0.01 | -0.02 | 47.04 | 47.04 | 46.94 | 130932 |
| 1709940600 | 47 | 0.04 | 0.09 | 46.98 | 47.045 | 46.97 | 134312 |
| 1709854200 | 46.96 | 0.08 | 0.17 | 46.98 | 46.98 | 46.86 | 106930 |
| 1709767800 | 46.88 | 0.09 | 0.19 | 46.84 | 46.93 | 46.82 | 106096 |
| 1709681400 | 46.79 | 0.2 | 0.43 | 46.76 | 46.83 | 46.69 | 116867 |
| 1709595000 | 46.59 | -0.04 | -0.09 | 46.55 | 46.59 | 46.525 | 192385 |
| 1709335800 | 46.63 | 0.17 | 0.37 | 46.44 | 46.63 | 46.34 | 161813 |
| 1709249400 | 46.46 | 0.07 | 0.15 | 46.45 | 46.52 | 46.4102 | 119079 |
| 1709163000 | 46.39 | 0.05 | 0.11 | 46.36 | 46.3984 | 46.32 | 75610 |
| 1709076600 | 46.34 | -0.06 | -0.13 | 46.38 | 46.42 | 46.295 | 169804 |
| 1708990200 | 46.4 | -0.07 | -0.15 | 46.49 | 46.49 | 46.3 | 302603 |
| 1708731000 | 46.47 | 0.16 | 0.35 | 46.35 | 46.5 | 46.3375 | 144522 |
| 1708644600 | 46.31 | 0.07 | 0.15 | 46.32 | 46.37 | 46.1648 | 370318 |
| 1708558200 | 46.24 | -0.11 | -0.24 | 46.38 | 46.3806 | 46.21 | 248117 |
| 1708471800 | 46.35 | -0.11 | -0.24 | 46.34 | 46.4 | 46.31 | 429197 |
| 1708126200 | 46.46 | -0.12 | -0.26 | 46.4 | 46.465 | 46.37 | 396547 |
| 1708039800 | 46.58 | 0.14 | 0.30 | 46.59 | 46.63 | 46.5 | 126972 |
| 1707953400 | 46.44 | 0.15 | 0.32 | 46.33 | 46.4587 | 46.3 | 188996 |
| 1707867000 | 46.29 | -0.41 | -0.88 | 46.43 | 46.43 | 46.275 | 141290 |
| 1707780600 | 46.7 | 0.04 | 0.09 | 46.71 | 46.73 | 46.625 | 151091 |
| 1707521400 | 46.66 | -0.04 | -0.09 | 46.67 | 46.67 | 46.6 | 499390 |
| 1707435000 | 46.7 | -0.09 | -0.19 | 46.72 | 46.81 | 46.65 | 447696 |
| 1707348600 | 46.79 | -0.08 | -0.17 | 46.82 | 46.9199 | 46.79 | 220848 |
| 1707262200 | 46.87 | 0.19 | 0.41 | 46.72 | 46.89 | 46.7 | 142571 |
| 1707175800 | 46.68 | -0.29 | -0.62 | 46.74 | 46.7502 | 46.6 | 283994 |
| 1706916600 | 46.97 | -0.38 | -0.80 | 46.97 | 47.055 | 46.91 | 193676 |
| 1706830200 | 47.35 | 0.22 | 0.47 | 47.34 | 47.465 | 47.25 | 148786 |
| 1706743800 | 47.13 | 0.18 | 0.38 | 47.14 | 47.22 | 47.04 | 286115 |
| 1706657400 | 46.95 | 0.03 | 0.06 | 46.99 | 46.99 | 46.829 | 558814 |
| 1706571000 | 46.92 | 0.19 | 0.41 | 46.86 | 46.92 | 46.7963 | 232296 |
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
