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 | 0.5194 | 1.17272522014 | 44.29 | 44.53 | 43.4337 | 17 | 43.83673235 | SP |
| 4 | -0.1806 | -0.401422538342 | 44.99 | 45.0319 | 42.9286 | 720 | 43.81215534 | SP |
| 12 | 1.3194 | 3.03380087376 | 43.49 | 45.8 | 42.8311 | 1013 | 44.75995509 | SP |
| 26 | 7.4394 | 19.9074123629 | 37.37 | 45.8 | 37.37 | 544 | 44.55393939 | SP |
| 52 | 9.0974 | 25.4743503584 | 35.712 | 45.8 | 35.4957 | 321 | 44.2701899 | SP |
| 156 | 6.5221 | 17.0346302821 | 38.2873 | 45.8 | 31.14 | 215 | 41.41420991 | SP |
| 260 | 6.5221 | 17.0346302821 | 38.2873 | 45.8 | 31.14 | 215 | 41.41420991 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715034600 | 44.8094 | 0.46 | 1.04 | 44.53 | 44.8094 | 44.53 | 1 |
| 1714775400 | 44.3487 | 0.58 | 1.31 | 44.45 | 44.45 | 44.3487 | 23 |
| 1714689000 | 43.7733 | 0.34 | 0.78 | 43.7733 | 43.7733 | 43.7733 | 12 |
| 1714602600 | 43.4337 | -0.15 | -0.35 | 43.4337 | 43.4337 | 43.4337 | 18 |
| 1714516200 | 43.5861 | -0.64 | -1.44 | 44.29 | 44.29 | 43.5861 | 15 |
| 1714429800 | 44.2221 | 0.11 | 0.26 | 44.2221 | 44.2221 | 44.2221 | 0 |
| 1714170600 | 44.1077 | 0.44 | 1.02 | 44.1699 | 44.1699 | 44.01 | 1402 |
| 1714084200 | 43.6639 | -0.22 | -0.50 | 43.28 | 43.6639 | 43.27 | 7314 |
| 1713997800 | 43.8846 | 0.05 | 0.11 | 43.85 | 43.89 | 43.84 | 2501 |
| 1713911400 | 43.836 | 0.55 | 1.26 | 43.8 | 43.836 | 43.8 | 23 |
| 1713825000 | 43.2885 | 0.36 | 0.84 | 43.2885 | 43.2885 | 43.2885 | 13 |
| 1713565800 | 42.9286 | -0.35 | -0.82 | 43.1865 | 43.1865 | 42.9286 | 228 |
| 1713479400 | 43.2831 | -0.14 | -0.33 | 43.2831 | 43.2831 | 43.2831 | 25 |
| 1713393000 | 43.4265 | -0.26 | -0.59 | 43.4265 | 43.4265 | 43.4265 | 0 |
| 1713306600 | 43.6832 | -0.08 | -0.19 | 43.6569 | 43.6832 | 43.6569 | 688 |
| 1713220200 | 43.7678 | -0.51 | -1.16 | 43.7678 | 43.7678 | 43.7678 | 21 |
| 1712961000 | 44.2805 | -0.71 | -1.57 | 44.34 | 44.34 | 44.2805 | 4 |
| 1712874600 | 44.9865 | 0.31 | 0.70 | 44.9865 | 44.9865 | 44.9865 | 44 |
| 1712788200 | 44.6731 | -0.36 | -0.80 | 44.73 | 44.73 | 44.6731 | 14 |
| 1712701800 | 45.0319 | 0.04 | 0.09 | 44.93 | 45.0319 | 44.93 | 375 |
| 1712615400 | 44.9912 | -0.05 | -0.11 | 44.99 | 44.9912 | 44.99 | 233 |
| 1712356200 | 45.0426 | 0.48 | 1.08 | 45.05 | 45.05 | 45.0426 | 23 |
| 1712269800 | 44.5622 | -0.53 | -1.17 | 45.31 | 45.31 | 44.5622 | 2075 |
| 1712183400 | 45.0918 | 0.07 | 0.15 | 45.09 | 45.31 | 45.09 | 3535 |
| 1712097000 | 45.0221 | -0.36 | -0.79 | 44.99 | 45.07 | 44.99 | 554 |
| 1712010600 | 45.3798 | -0.14 | -0.30 | 45.35 | 45.39 | 45.35 | 2480 |
| 1711665000 | 45.5165 | 0.15 | 0.33 | 45.66 | 45.66 | 45.48 | 12046 |
| 1711578600 | 45.3682 | 0.33 | 0.74 | 45.24 | 45.3682 | 45.21 | 5665 |
| 1711492200 | 45.0366 | -0.09 | -0.20 | 45.26 | 45.26 | 45.0366 | 186 |
| 1711405800 | 45.1247 | -0.15 | -0.33 | 45.17 | 45.26 | 45.1247 | 1005 |
| 1711146600 | 45.275 | -0.21 | -0.46 | 45.28 | 45.28 | 45.275 | 10 |
| 1711060200 | 45.4848 | 0.24 | 0.53 | 45.8 | 45.8 | 45.4848 | 7 |
| 1710973800 | 45.2469 | 0.39 | 0.86 | 45.2469 | 45.2469 | 45.2469 | 1 |
| 1710887400 | 44.8605 | 0.26 | 0.58 | 44.8605 | 44.8605 | 44.8605 | 0 |
| 1710801000 | 44.6012 | 0.26 | 0.59 | 44.75 | 44.75 | 44.6012 | 73 |
| 1710541800 | 44.3406 | -0.27 | -0.60 | 44.3406 | 44.3406 | 44.3406 | 0 |
| 1710455400 | 44.6063 | -0.18 | -0.40 | 44.6063 | 44.6063 | 44.6063 | 12 |
| 1710369000 | 44.7867 | -0.11 | -0.24 | 45.08 | 45.08 | 44.7867 | 3265 |
| 1710282600 | 44.8958 | 0.53 | 1.19 | 44.43 | 44.9 | 44.43 | 1936 |
| 1710196200 | 44.3659 | -0.1 | -0.23 | 44.36 | 44.3659 | 44.36 | 7 |
| 1709940600 | 44.4671 | -0.27 | -0.61 | 44.82 | 44.965 | 44.4671 | 264 |
| 1709854200 | 44.7417 | 0.46 | 1.03 | 44.56 | 44.7417 | 44.56 | 175 |
| 1709767800 | 44.2837 | 0.26 | 0.58 | 44.2837 | 44.2837 | 44.2837 | 23 |
| 1709681400 | 44.0266 | -0.47 | -1.06 | 44.15 | 44.15 | 44.0266 | 2783 |
| 1709595000 | 44.4974 | -0.04 | -0.08 | 44.44 | 44.4974 | 44.44 | 30 |
| 1709335800 | 44.5327 | 0.32 | 0.72 | 44.24 | 44.61 | 44.24 | 269 |
| 1709249400 | 44.2164 | 0.31 | 0.71 | 44.2164 | 44.2164 | 44.2164 | 0 |
| 1709163000 | 43.9041 | -0.1 | -0.22 | 43.9041 | 43.9041 | 43.9041 | 0 |
| 1709076600 | 44.0002 | 0.07 | 0.16 | 43.99 | 44.0002 | 43.98 | 637 |
| 1708990200 | 43.9312 | -0.19 | -0.42 | 43.9312 | 43.9312 | 43.9312 | 0 |
| 1708731000 | 44.1163 | 0.07 | 0.15 | 44.11 | 44.1272 | 44.11 | 149 |
| 1708644600 | 44.0511 | 0.93 | 2.17 | 44.0511 | 44.0511 | 44.0511 | 23 |
| 1708558200 | 43.1176 | 0.06 | 0.15 | 43.1176 | 43.1176 | 43.1176 | 0 |
| 1708471800 | 43.0551 | -0.33 | -0.76 | 43.1799 | 43.1799 | 43.0551 | 147 |
| 1708126200 | 43.3859 | -0.2 | -0.46 | 43.55 | 43.55 | 43.3859 | 19 |
| 1708039800 | 43.5849 | 0.28 | 0.65 | 43.5849 | 43.5849 | 43.5849 | 15 |
| 1707953400 | 43.3047 | 0.47 | 1.11 | 43.3047 | 43.3047 | 43.3047 | 22 |
| 1707867000 | 42.8311 | -0.64 | -1.47 | 42.8311 | 42.8311 | 42.8311 | 59 |
| 1707780600 | 43.4714 | -0.01 | -0.03 | 43.49 | 43.528 | 43.4714 | 201 |
| 1707521400 | 43.4843 | 0.28 | 0.64 | 43.4843 | 43.4843 | 43.4843 | 3 |
| 1707435000 | 43.209 | 0.07 | 0.17 | 43.24 | 43.24 | 43.209 | 125 |
| 1707348600 | 43.1355 | 0.35 | 0.81 | 43.1355 | 43.1355 | 43.1355 | 0 |
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
