We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4571 | 1.04336909381 | 43.81 | 44.73 | 42.21 | 1779 | 43.06535752 | SP |
| 4 | -3.3229 | -6.98234923303 | 47.59 | 47.59 | 42.21 | 9410 | 45.89129451 | SP |
| 12 | 2.4171 | 5.77562724014 | 41.85 | 48.2894 | 41.315 | 8582 | 45.82453983 | SP |
| 26 | 10.7571 | 32.1011638317 | 33.51 | 48.2894 | 32.4906 | 5546 | 44.15081392 | SP |
| 52 | 12.7771 | 40.5751032074 | 31.49 | 48.2894 | 29.89 | 5116 | 39.78672726 | SP |
| 156 | -6.5429 | -12.8771895296 | 50.81 | 56.64 | 26.1737 | 4052 | 38.54223702 | SP |
| 260 | 15.0071 | 51.2887901572 | 29.26 | 60 | 26.1737 | 5094 | 39.07761478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 44.2671 | 0.14 | 0.32 | 44.73 | 44.73 | 43.9204 | 1121 |
| 1713911400 | 44.1241 | 1.04 | 2.40 | 43.35 | 44.1241 | 43.35 | 994 |
| 1713825000 | 43.0887 | 0.68 | 1.61 | 42.9 | 43.2799 | 42.75 | 4160 |
| 1713565800 | 42.4062 | -0.71 | -1.65 | 42.97 | 42.97 | 42.21 | 2020 |
| 1713479400 | 43.1194 | -0.14 | -0.33 | 43.32 | 43.32 | 43.1194 | 1092 |
| 1713393000 | 43.2612 | -0.4 | -0.91 | 43.81 | 43.81 | 43.2612 | 628 |
| 1713306600 | 43.6578 | -0.07 | -0.17 | 43.45 | 43.7197 | 43.45 | 2598 |
| 1713220200 | 43.7312 | -1.21 | -2.69 | 45.29 | 45.29 | 43.65 | 3253 |
| 1712961000 | 44.9379 | -1.05 | -2.27 | 45.5 | 45.5 | 44.9379 | 1350 |
| 1712874600 | 45.983 | 0.34 | 0.75 | 46 | 46 | 45.983 | 330 |
| 1712788200 | 45.641 | -0.57 | -1.23 | 45.54 | 45.641 | 45.54 | 431 |
| 1712701800 | 46.2112 | -0.05 | -0.12 | 46.57 | 46.57 | 46.1 | 454 |
| 1712615400 | 46.2651 | 0.22 | 0.48 | 46.4 | 46.4 | 46.2651 | 1058 |
| 1712356200 | 46.0453 | 0.2 | 0.44 | 45.99 | 46.26 | 45.99 | 3755 |
| 1712269800 | 45.8422 | -0.38 | -0.82 | 46.92 | 46.92 | 45.83 | 7807 |
| 1712183400 | 46.2219 | 0.17 | 0.37 | 45.8 | 46.46 | 45.8 | 5185 |
| 1712097000 | 46.05 | -0.78 | -1.67 | 46.1 | 46.32 | 45.92 | 126266 |
| 1712010600 | 46.8318 | 0.01 | 0.03 | 47.11 | 47.11 | 46.591 | 9845 |
| 1711665000 | 46.8171 | -0.34 | -0.71 | 47.09 | 47.32 | 46.55 | 5844 |
| 1711578600 | 47.1525 | -0.17 | -0.37 | 47.59 | 47.59 | 46.8951 | 1720 |
| 1711492200 | 47.3268 | -0.06 | -0.13 | 47.48 | 47.56 | 47.18 | 12367 |
| 1711405800 | 47.39 | 0.49 | 1.05 | 46.61 | 47.61 | 46.55 | 10444 |
| 1711146600 | 46.8978 | -0.17 | -0.36 | 46.86 | 46.8978 | 46.655 | 3066 |
| 1711060200 | 47.0673 | 0.15 | 0.32 | 47.35 | 47.37 | 47.0673 | 3788 |
| 1710973800 | 46.9179 | 0.94 | 2.04 | 46.26 | 46.9179 | 46 | 1945 |
| 1710887400 | 45.98 | -0.53 | -1.13 | 45.88 | 46.1799 | 45.455 | 2440 |
| 1710801000 | 46.5051 | -0.13 | -0.29 | 47.06 | 47.06 | 46.19 | 7120 |
| 1710541800 | 46.639 | -0.44 | -0.93 | 47.01 | 47.0661 | 46.639 | 1063 |
| 1710455400 | 47.0756 | -1.06 | -2.21 | 47.9 | 47.9 | 46.82 | 3314 |
| 1710369000 | 48.14 | 0.4 | 0.84 | 47.67 | 48.2894 | 45.78 | 9963 |
| 1710282600 | 47.7411 | 0.58 | 1.23 | 47.1697 | 47.94 | 47.13 | 5233 |
| 1710196200 | 47.1612 | -0.07 | -0.14 | 47.23 | 47.43 | 46.71 | 2820 |
| 1709940600 | 47.2286 | -0.09 | -0.18 | 48.1 | 48.203 | 46.8601 | 7669 |
| 1709854200 | 47.3153 | 0.47 | 0.99 | 47.31 | 47.3153 | 46.6577 | 3486 |
| 1709767800 | 46.85 | 1.07 | 2.34 | 46.9 | 47.05 | 46.27 | 119854 |
| 1709681400 | 45.7784 | -1.58 | -3.34 | 46.5 | 46.5 | 45.36 | 3355 |
| 1709595000 | 47.3578 | 0.65 | 1.39 | 47.4 | 47.7105 | 47.3578 | 1731 |
| 1709335800 | 46.7083 | 0.53 | 1.14 | 45.86 | 46.7083 | 45.86 | 2171 |
| 1709249400 | 46.1832 | 1.29 | 2.87 | 45.83 | 46.1832 | 45.83 | 1459 |
| 1709163000 | 44.8952 | -0.04 | -0.08 | 44.67 | 45.03 | 44.67 | 1281 |
| 1709076600 | 44.9321 | 0.16 | 0.35 | 44.82 | 45.09 | 44.82 | 3160 |
| 1708990200 | 44.776 | 0.71 | 1.60 | 44.49 | 44.776 | 44.23 | 1075 |
| 1708731000 | 44.0705 | -0.63 | -1.42 | 44.76 | 45.06 | 43.96 | 3096 |
| 1708644600 | 44.7035 | 2.18 | 5.13 | 44.3 | 44.7035 | 44.01 | 3016 |
| 1708558200 | 42.5234 | -0.96 | -2.20 | 43.04 | 43.04 | 42.274 | 1888 |
| 1708471800 | 43.48 | -1.13 | -2.53 | 44.07 | 44.07 | 43.015 | 7906 |
| 1708126200 | 44.6071 | -1.19 | -2.60 | 45.54 | 45.89 | 44.6071 | 812 |
| 1708039800 | 45.7972 | 1.3 | 2.92 | 45.69 | 46.6299 | 45.4328 | 7206 |
| 1707953400 | 44.5 | 0.93 | 2.14 | 44.11 | 45.8 | 42.5 | 19931 |
| 1707867000 | 43.5667 | -1.19 | -2.67 | 43.62 | 44.575 | 43 | 12035 |
| 1707780600 | 44.7612 | -0.17 | -0.37 | 45.01 | 45.72 | 44.62 | 9195 |
| 1707521400 | 44.9277 | 1.01 | 2.31 | 44.47 | 45.08 | 44.47 | 4482 |
| 1707435000 | 43.9141 | 1.13 | 2.63 | 42.96 | 43.94 | 42.96 | 3007 |
| 1707348600 | 42.7875 | 0.34 | 0.80 | 44.152 | 44.152 | 42.65 | 3822 |
| 1707262200 | 42.4469 | 0.08 | 0.19 | 42.32 | 42.65 | 42.04 | 441 |
| 1707175800 | 42.3666 | 0.01 | 0.02 | 42.17 | 42.62 | 41.89 | 5142 |
| 1706916600 | 42.358 | 0.41 | 0.97 | 41.93 | 42.51 | 41.93 | 18275 |
| 1706830200 | 41.9525 | 0.4 | 0.97 | 41.73 | 42.08 | 41.3999 | 4188 |
| 1706743800 | 41.5494 | -0.67 | -1.58 | 41.85 | 42.05 | 41.315 | 5717 |
| 1706657400 | 42.2167 | -0.02 | -0.05 | 42.62 | 42.62 | 42 | 2891 |
| 1706571000 | 42.2364 | 0.92 | 2.21 | 41.47 | 42.24 | 39.81 | 2482 |
| 1706311800 | 41.3213 | 0.05 | 0.13 | 41.63 | 41.67 | 40.915 | 1831 |
| 1706225400 | 41.267 | -0.13 | -0.31 | 41.67 | 41.72 | 41.267 | 3735 |
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
