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 | 0.47 | 1.0284463895 | 45.7 | 47.7 | 44.01 | 86089 | 45.49978416 | SP |
| 4 | 2.63 | 6.04042259991 | 43.54 | 47.7 | 43.2781 | 65282 | 45.18173414 | SP |
| 12 | 1.14 | 2.53164556962 | 45.03 | 47.7 | 40.76 | 63522 | 44.25778794 | SP |
| 26 | 11.12 | 31.7261055635 | 35.05 | 48.88 | 35.05 | 54736 | 43.45226792 | SP |
| 52 | 13.2161 | 40.1048130874 | 32.9539 | 48.88 | 30.27 | 39198 | 42.42768751 | SP |
| 156 | 13.2161 | 40.1048130874 | 32.9539 | 48.88 | 30.27 | 39198 | 42.42768751 | SP |
| 260 | 13.2161 | 40.1048130874 | 32.9539 | 48.88 | 30.27 | 39198 | 42.42768751 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713000 | 46.17 | -0.26 | -0.56 | 46.51 | 46.57 | 46 | 143289 |
| 1717626600 | 46.43 | 1.21 | 2.68 | 45.69 | 46.43 | 45.53 | 121550 |
| 1717540200 | 45.2169 | 0.07 | 0.15 | 45.25 | 45.38 | 44.8601 | 38334 |
| 1717453800 | 45.15 | 0.27 | 0.60 | 45.52 | 45.52 | 44.6501 | 144980 |
| 1717194600 | 44.88 | -0.31 | -0.69 | 45.26 | 45.26 | 44.01 | 40673 |
| 1717108200 | 45.19 | -0.58 | -1.27 | 45.7 | 47.7 | 44.99 | 84909 |
| 1717021800 | 45.77 | -0.62 | -1.34 | 45.96 | 46.1 | 45.71 | 98463 |
| 1716935400 | 46.39 | 0.53 | 1.16 | 46.24 | 46.47 | 45.91 | 67952 |
| 1716589800 | 45.86 | 0.67 | 1.48 | 45.4 | 45.9799 | 45.3 | 70653 |
| 1716503400 | 45.19 | -0.02 | -0.04 | 46.01 | 46.2 | 44.93 | 61067 |
| 1716417000 | 45.2097 | -0.11 | -0.23 | 45.53 | 45.53 | 45.0301 | 40538 |
| 1716330600 | 45.3149 | -0.09 | -0.19 | 45.11 | 45.34 | 45 | 52368 |
| 1716244200 | 45.4 | 0.42 | 0.93 | 45.07 | 45.53 | 45.07 | 59922 |
| 1715985000 | 44.98 | -0.08 | -0.18 | 45.26 | 45.26 | 44.78 | 67243 |
| 1715898600 | 45.06 | -0.1 | -0.22 | 45.16 | 45.4699 | 45.06 | 35647 |
| 1715812200 | 45.16 | 1.16 | 2.64 | 44.34 | 45.17 | 44.33 | 41134 |
| 1715725800 | 44 | 0.32 | 0.73 | 43.64 | 44 | 43.64 | 38401 |
| 1715639400 | 43.68 | 0.23 | 0.53 | 43.67 | 43.69 | 43.48 | 98849 |
| 1715380200 | 43.45 | -0.02 | -0.05 | 43.66 | 43.88 | 43.33 | 48688 |
| 1715293800 | 43.47 | 0.18 | 0.42 | 43.54 | 43.71 | 43.2781 | 28979 |
| 1715207400 | 43.29 | -0.45 | -1.03 | 43.32 | 43.6 | 43.25 | 63380 |
| 1715121000 | 43.74 | 0.05 | 0.11 | 43.78 | 44.0586 | 43.625 | 77366 |
| 1715034600 | 43.69 | 0.67 | 1.55 | 43.24 | 43.7585 | 43.24 | 51051 |
| 1714775400 | 43.024 | 0.7 | 1.66 | 42.9 | 43.08 | 42.66 | 30806 |
| 1714689000 | 42.32 | 0.75 | 1.80 | 42.08 | 42.4 | 41.5 | 27096 |
| 1714602600 | 41.57 | -0.45 | -1.07 | 41.61 | 42.45 | 41.35 | 38273 |
| 1714516200 | 42.02 | -0.76 | -1.78 | 42.55 | 42.779 | 41.97 | 290490 |
| 1714429800 | 42.78 | -0.19 | -0.44 | 42.97 | 43.01 | 42.5 | 35460 |
| 1714170600 | 42.97 | 1.05 | 2.50 | 42.49 | 43.0373 | 42.27 | 46929 |
| 1714084200 | 41.92 | -0.38 | -0.90 | 41.0663 | 42.1 | 40.9 | 25946 |
| 1713997800 | 42.3 | 0.07 | 0.17 | 42.62 | 42.82 | 42.0301 | 24882 |
| 1713911400 | 42.23 | 0.85 | 2.05 | 41.75 | 42.375 | 41.75 | 39022 |
| 1713825000 | 41.38 | 0.51 | 1.25 | 41.23 | 41.8177 | 40.9 | 40251 |
| 1713565800 | 40.87 | -1.43 | -3.38 | 42.03 | 42.13 | 40.76 | 52544 |
| 1713479400 | 42.3013 | -0.3 | -0.70 | 42.64 | 42.9 | 42.16 | 33046 |
| 1713393000 | 42.6 | -0.58 | -1.34 | 43.4 | 43.4 | 42.3501 | 52527 |
| 1713306600 | 43.18 | 0.1 | 0.23 | 42.98 | 43.3699 | 42.69 | 96268 |
| 1713220200 | 43.08 | -0.79 | -1.80 | 44.17 | 44.23 | 42.9 | 48272 |
| 1712961000 | 43.87 | -1.05 | -2.34 | 44.32 | 44.32 | 43.59 | 42482 |
| 1712874600 | 44.92 | 0.73 | 1.65 | 44.33 | 44.92 | 44.19 | 52057 |
| 1712788200 | 44.19 | -0.37 | -0.83 | 44 | 44.22 | 43.9 | 42618 |
| 1712701800 | 44.56 | -0.08 | -0.18 | 44.9 | 44.9 | 44.03 | 74616 |
| 1712615400 | 44.64 | 0.14 | 0.31 | 44.74 | 44.8785 | 44.39 | 41081 |
| 1712356200 | 44.5 | 0.22 | 0.50 | 44.42 | 44.796 | 44.02 | 71021 |
| 1712269800 | 44.28 | -0.85 | -1.88 | 45.65 | 45.7 | 44.12 | 92547 |
| 1712183400 | 45.13 | 0.06 | 0.13 | 44.68 | 45.3699 | 44.68 | 56861 |
| 1712097000 | 45.07 | -0.64 | -1.40 | 45.1 | 45.13 | 44.54 | 47471 |
| 1712010600 | 45.71 | 0.47 | 1.04 | 45.52 | 45.98 | 45.35 | 79735 |
| 1711665000 | 45.24 | -0.05 | -0.11 | 45.12 | 45.46 | 45.0801 | 130094 |
| 1711578600 | 45.29 | -0.03 | -0.07 | 45.67 | 45.67 | 44.86 | 56112 |
| 1711492200 | 45.32 | 0.12 | 0.27 | 45.5 | 45.7199 | 45.07 | 71895 |
| 1711405800 | 45.2 | 0.06 | 0.13 | 44.77 | 45.42 | 44.7 | 56111 |
| 1711146600 | 45.14 | 0.07 | 0.16 | 45 | 45.24 | 44.82 | 74275 |
| 1711060200 | 45.07 | 0.48 | 1.08 | 45.49 | 45.49 | 45.02 | 74623 |
| 1710973800 | 44.59 | 0.41 | 0.93 | 44.38 | 44.63 | 43.86 | 55820 |
| 1710887400 | 44.18 | -0.24 | -0.54 | 44.21 | 44.21 | 43.4477 | 67666 |
| 1710801000 | 44.42 | 0.48 | 1.09 | 44.78 | 45.22 | 44.22 | 68542 |
| 1710541800 | 43.94 | -0.47 | -1.06 | 44.1 | 44.2836 | 43.6801 | 51412 |
| 1710455400 | 44.41 | -0.62 | -1.38 | 45.03 | 45.06 | 44.11 | 63278 |
| 1710369000 | 45.03 | -0.82 | -1.79 | 45.54 | 45.54 | 44.985 | 65193 |
| 1710282600 | 45.85 | 1.16 | 2.60 | 45.2 | 45.85 | 44.64 | 78750 |
| 1710196200 | 44.69 | -0.71 | -1.56 | 45.2 | 45.2 | 44.28 | 91742 |
| 1709940600 | 45.4 | -0.87 | -1.88 | 46.62 | 47.03 | 45.15 | 88775 |
| 1709854200 | 46.27 | 0.99 | 2.19 | 48.88 | 48.88 | 45.48 | 134959 |
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
