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 | 0.1213 | 0.269975517472 | 44.93 | 45.18 | 44.89 | 144046 | 45.04009675 | SP |
| 4 | -0.2687 | -0.592894969109 | 45.32 | 45.32 | 44.8 | 290662 | 45.07953774 | SP |
| 12 | -0.4587 | -1.00791034937 | 45.51 | 45.63 | 44.8 | 200377 | 45.24321579 | SP |
| 26 | 1.1313 | 2.57581967213 | 43.92 | 45.88 | 43.82 | 213693 | 45.07571859 | SP |
| 52 | -0.8787 | -1.91312867407 | 45.93 | 46.05 | 43.72 | 159766 | 44.99335996 | SP |
| 156 | -5.3487 | -10.6125 | 50.4 | 50.6 | 43.72 | 90019 | 45.28381099 | SP |
| 260 | -5.3487 | -10.6125 | 50.4 | 50.6 | 43.72 | 90019 | 45.28381099 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 45 | -0.11 | -0.24 | 45 | 45.03 | 44.965 | 128480 |
| 1713997800 | 45.11 | 0 | 0.00 | 45.12 | 45.1454 | 45.08 | 161456 |
| 1713911400 | 45.11 | 0.1 | 0.23 | 45.05 | 45.18 | 45.0201 | 153552 |
| 1713825000 | 45.005 | 0.05 | 0.10 | 44.98 | 45.01 | 44.97 | 117728 |
| 1713565800 | 44.96 | 0.07 | 0.16 | 44.93 | 44.96 | 44.89 | 159015 |
| 1713479400 | 44.89 | 0.08 | 0.18 | 44.95 | 44.95 | 44.86 | 139698 |
| 1713393000 | 44.81 | -0.03 | -0.07 | 44.89 | 44.92 | 44.8 | 307798 |
| 1713306600 | 44.84 | -0.12 | -0.27 | 44.9 | 44.91 | 44.82 | 248192 |
| 1713220200 | 44.96 | -0.05 | -0.11 | 44.99 | 45.01 | 44.94 | 213959 |
| 1712961000 | 45.01 | -0.01 | -0.02 | 45.04 | 45.0611 | 45.01 | 97916 |
| 1712874600 | 45.02 | -0.03 | -0.07 | 45.04 | 45.04 | 44.98 | 158541 |
| 1712788200 | 45.05 | -0.21 | -0.46 | 45.11 | 45.11 | 45.02 | 1798938 |
| 1712701800 | 45.26 | 0.04 | 0.09 | 45.24 | 45.275 | 45.24 | 100255 |
| 1712615400 | 45.22 | -0.01 | -0.02 | 45.2 | 45.23 | 45.2 | 107259 |
| 1712356200 | 45.23 | -0.04 | -0.09 | 45.27 | 45.27 | 45.23 | 256038 |
| 1712269800 | 45.27 | 0.06 | 0.13 | 45.26 | 45.2899 | 45.24 | 817715 |
| 1712183400 | 45.21 | 0.04 | 0.09 | 45.17 | 45.23 | 45.16 | 223728 |
| 1712097000 | 45.17 | -0.04 | -0.09 | 45.19 | 45.22 | 45.17 | 192677 |
| 1712010600 | 45.21 | -0.35 | -0.77 | 45.32 | 45.32 | 45.2 | 139626 |
| 1711665000 | 45.56 | 0.01 | 0.02 | 45.51 | 45.56 | 45.5 | 198146 |
| 1711578600 | 45.55 | 0.07 | 0.15 | 45.49 | 45.55 | 45.47 | 210205 |
| 1711492200 | 45.48 | -0.03 | -0.07 | 45.48 | 45.5 | 45.47 | 86029 |
| 1711405800 | 45.51 | 0.01 | 0.02 | 45.49 | 45.5191 | 45.49 | 89140 |
| 1711146600 | 45.5 | 0.06 | 0.13 | 45.49 | 45.53 | 45.4752 | 134716 |
| 1711060200 | 45.44 | 0.02 | 0.04 | 45.44 | 45.46 | 45.42 | 132247 |
| 1710973800 | 45.42 | 0.11 | 0.24 | 45.31 | 45.43 | 45.3 | 331751 |
| 1710887400 | 45.31 | 0.05 | 0.10 | 45.29 | 45.3199 | 45.27 | 146192 |
| 1710801000 | 45.265 | 0.01 | 0.01 | 45.27 | 45.28 | 45.25 | 124638 |
| 1710541800 | 45.26 | -0.03 | -0.07 | 45.26 | 45.28 | 45.2401 | 189761 |
| 1710455400 | 45.29 | -0.1 | -0.22 | 45.36 | 45.365 | 45.29 | 114329 |
| 1710369000 | 45.39 | 0.01 | 0.02 | 45.36 | 45.4 | 45.35 | 127836 |
| 1710282600 | 45.38 | -0.06 | -0.13 | 45.41 | 45.41 | 45.37 | 199709 |
| 1710196200 | 45.44 | -0.01 | -0.02 | 45.45 | 45.47 | 45.42 | 152606 |
| 1709940600 | 45.45 | 0.08 | 0.18 | 45.45 | 45.4888 | 45.4202 | 99425 |
| 1709854200 | 45.37 | 0.07 | 0.15 | 45.35 | 45.39 | 45.34 | 144360 |
| 1709767800 | 45.3 | 0.05 | 0.11 | 45.31 | 45.3297 | 45.272 | 101701 |
| 1709681400 | 45.25 | 0.04 | 0.09 | 45.24 | 45.2898 | 45.21 | 98734 |
| 1709595000 | 45.21 | -0.04 | -0.09 | 45.24 | 45.2479 | 45.1 | 215842 |
| 1709335800 | 45.25 | -0.12 | -0.26 | 45.14 | 45.28 | 45.1152 | 171285 |
| 1709249400 | 45.37 | 0.04 | 0.09 | 45.33 | 45.3899 | 45.315 | 259915 |
| 1709163000 | 45.33 | 0.04 | 0.09 | 45.31 | 45.3499 | 45.3 | 103725 |
| 1709076600 | 45.29 | -0.03 | -0.06 | 45.31 | 45.32 | 45.28 | 157271 |
| 1708990200 | 45.315 | -0.04 | -0.08 | 45.34 | 45.35 | 45.3 | 105056 |
| 1708731000 | 45.35 | 0.03 | 0.07 | 45.31 | 45.36 | 45.3019 | 139178 |
| 1708644600 | 45.32 | 0.03 | 0.07 | 45.3 | 45.32 | 45.27 | 163623 |
| 1708558200 | 45.29 | -0.08 | -0.18 | 45.34 | 45.3485 | 45.26 | 151215 |
| 1708471800 | 45.37 | 0.08 | 0.18 | 45.34 | 45.4 | 45.31 | 197176 |
| 1708126200 | 45.29 | -0.05 | -0.11 | 45.25 | 45.29 | 45.2001 | 104903 |
| 1708039800 | 45.34 | 0.08 | 0.18 | 45.31 | 45.35 | 45.29 | 143550 |
| 1707953400 | 45.26 | -0.04 | -0.09 | 45.24 | 45.27 | 45.2101 | 107198 |
| 1707867000 | 45.3 | -0.19 | -0.42 | 45.3 | 45.3 | 45.17 | 180402 |
| 1707780600 | 45.49 | 0.05 | 0.11 | 45.47 | 45.49 | 45.43 | 109775 |
| 1707521400 | 45.44 | -0.11 | -0.24 | 45.4 | 45.44 | 45.3913 | 122063 |
| 1707435000 | 45.55 | 0.07 | 0.15 | 45.48 | 45.55 | 45.4119 | 94649 |
| 1707348600 | 45.48 | 0.07 | 0.15 | 45.39 | 45.48 | 45.39 | 247062 |
| 1707262200 | 45.41 | -0.1 | -0.22 | 45.4 | 45.43 | 45.356 | 155576 |
| 1707175800 | 45.51 | -0.12 | -0.26 | 45.43 | 45.51 | 45.31 | 198704 |
| 1706916600 | 45.63 | -0.01 | -0.02 | 45.51 | 45.63 | 45.44 | 289624 |
| 1706830200 | 45.64 | -0.23 | -0.50 | 45.62 | 45.66 | 45.565 | 226250 |
| 1706743800 | 45.87 | 0.11 | 0.24 | 45.86 | 45.87 | 45.745 | 124112 |
| 1706657400 | 45.76 | 0.05 | 0.11 | 45.76 | 45.76 | 45.6697 | 288027 |
| 1706571000 | 45.71 | 0.07 | 0.15 | 45.69 | 45.72 | 45.6789 | 187507 |
| 1706311800 | 45.64 | -0.01 | -0.02 | 45.65 | 45.65 | 45.59 | 168357 |
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
