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 | 0.23 | 0.504164839982 | 45.62 | 45.85 | 45.6 | 545419 | 45.6816514 | SP |
| 4 | -0.13 | -0.282731622445 | 45.98 | 46.1 | 45.0051 | 890479 | 45.6076673 | SP |
| 12 | -0.15 | -0.326086956522 | 46 | 46.18 | 45.0051 | 681879 | 45.79806448 | SP |
| 26 | -0.05 | -0.108932461874 | 45.9 | 46.18 | 45.0051 | 555366 | 45.78547043 | SP |
| 52 | 0.73 | 1.61790780142 | 45.12 | 46.43 | 44.8 | 409228 | 45.77631229 | SP |
| 156 | -1.89 | -3.95894428152 | 47.74 | 48 | 43.72 | 207674 | 45.55817654 | SP |
| 260 | -4.55 | -9.02777777778 | 50.4 | 50.6 | 43.72 | 181422 | 45.60276908 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 45.82 | 0.14 | 0.31 | 45.75 | 45.82 | 45.725 | 852337 |
| 1745447400 | 45.68 | -0.01 | -0.02 | 45.82 | 45.84 | 45.6 | 594071 |
| 1745361000 | 45.69 | 0.04 | 0.09 | 45.68 | 45.72 | 45.6501 | 432368 |
| 1745274600 | 45.65 | -0.06 | -0.13 | 45.68 | 45.7 | 45.6143 | 591725 |
| 1744929000 | 45.71 | 0.23 | 0.51 | 45.62 | 45.72 | 45.61 | 567696 |
| 1744842600 | 45.48 | 0.06 | 0.13 | 45.44 | 45.5 | 45.42 | 651624 |
| 1744756200 | 45.42 | 0.08 | 0.18 | 45.4 | 45.4599 | 45.35 | 582798 |
| 1744669800 | 45.34 | 0.22 | 0.49 | 45.28 | 45.3799 | 45.2731 | 577172 |
| 1744410600 | 45.12 | -0.04 | -0.09 | 45.2 | 45.2 | 45.0051 | 742095 |
| 1744324200 | 45.16 | -0.38 | -0.82 | 45.42 | 45.45 | 45.16 | 824163 |
| 1744237800 | 45.535 | 0.1 | 0.23 | 45.24 | 45.535 | 45.18 | 1116067 |
| 1744151400 | 45.43 | 0.03 | 0.07 | 45.4 | 45.5599 | 45.39 | 2174772 |
| 1744065000 | 45.4 | -0.41 | -0.90 | 45.57 | 45.73 | 45.35 | 2348460 |
| 1743805800 | 45.81 | -0.08 | -0.17 | 45.88 | 45.89 | 45.74 | 1456986 |
| 1743719400 | 45.89 | -0.02 | -0.04 | 45.9 | 45.94 | 45.88 | 580793 |
| 1743633000 | 45.91 | 0.01 | 0.02 | 45.92 | 45.95 | 45.79 | 705570 |
| 1743546600 | 45.9 | -0.17 | -0.37 | 45.87 | 45.91 | 45.863 | 608055 |
| 1743460200 | 46.07 | 0.04 | 0.09 | 46.1 | 46.1 | 46.04 | 864221 |
| 1743201000 | 46.03 | 0.04 | 0.09 | 46.03 | 46.04 | 45.99 | 870334 |
| 1743114600 | 45.99 | 0.01 | 0.02 | 45.98 | 45.99 | 45.97 | 638959 |
| 1743028200 | 45.98 | -0.03 | -0.07 | 46 | 46 | 45.97 | 402678 |
| 1742941800 | 46.01 | 0.01 | 0.02 | 46.01 | 46.042 | 46 | 921783 |
| 1742855400 | 46 | -0.02 | -0.04 | 46.02 | 46.0568 | 45.99 | 418825 |
| 1742596200 | 46.02 | 0.01 | 0.02 | 46.05 | 46.05 | 45.99 | 405142 |
| 1742509800 | 46.01 | 0.04 | 0.09 | 46.03 | 46.04 | 45.99 | 380461 |
| 1742423400 | 45.97 | 0.05 | 0.12 | 45.89 | 46.0099 | 45.875 | 739528 |
| 1742337000 | 45.915 | 0.02 | 0.03 | 45.9 | 45.93 | 45.89 | 398131 |
| 1742250600 | 45.9 | -0.03 | -0.07 | 45.91 | 45.919 | 45.87 | 548954 |
| 1741991400 | 45.93 | 0 | 0.00 | 45.95 | 45.95 | 45.92 | 428624 |
| 1741905000 | 45.93 | 0 | 0.00 | 45.92 | 45.93 | 45.89 | 540117 |
| 1741818600 | 45.93 | -0.01 | -0.02 | 45.96 | 45.96 | 45.85 | 423408 |
| 1741732200 | 45.94 | -0.03 | -0.07 | 46 | 46 | 45.94 | 806594 |
| 1741645800 | 45.97 | 0.02 | 0.04 | 45.97 | 45.99 | 45.96 | 721809 |
| 1741390200 | 45.95 | 0.01 | 0.02 | 45.96 | 45.97 | 45.91 | 574125 |
| 1741303800 | 45.94 | -0.04 | -0.09 | 45.93 | 45.96 | 45.93 | 667890 |
| 1741217400 | 45.98 | -0.03 | -0.05 | 46.01 | 46.03 | 45.98 | 806591 |
| 1741131000 | 46.005 | 0.02 | 0.03 | 46 | 46.0358 | 45.99 | 604500 |
| 1741044600 | 45.99 | -0.19 | -0.41 | 45.97 | 46 | 45.96 | 519308 |
| 1740785400 | 46.18 | 0.06 | 0.13 | 46.15 | 46.18 | 46.12 | 641656 |
| 1740699000 | 46.12 | 0.01 | 0.02 | 46.09 | 46.12 | 46.089 | 620560 |
| 1740612600 | 46.11 | 0.05 | 0.11 | 46.08 | 46.12 | 46.0701 | 555554 |
| 1740526200 | 46.06 | 0.04 | 0.09 | 46.05 | 46.0799 | 46.045 | 456382 |
| 1740439800 | 46.02 | 0.07 | 0.15 | 46 | 46.02 | 45.9501 | 490959 |
| 1740180600 | 45.95 | 0.03 | 0.07 | 45.93 | 45.97 | 45.9138 | 498538 |
| 1740094200 | 45.92 | 0.02 | 0.04 | 45.9 | 45.93 | 45.895 | 553890 |
| 1740007800 | 45.9 | 0.01 | 0.02 | 45.86 | 45.92 | 45.86 | 745505 |
| 1739921400 | 45.89 | -0.01 | -0.02 | 45.95 | 45.95 | 45.8719 | 671507 |
| 1739575800 | 45.9 | 0.1 | 0.22 | 45.87 | 45.9 | 45.84 | 560882 |
| 1739489400 | 45.8 | 0.05 | 0.11 | 45.84 | 45.84 | 45.7502 | 457600 |
| 1739403000 | 45.75 | -0.06 | -0.13 | 45.74 | 45.7899 | 45.71 | 559418 |
| 1739316600 | 45.81 | -0.02 | -0.04 | 45.8 | 45.82 | 45.79 | 899495 |
| 1739230200 | 45.83 | 0.02 | 0.04 | 46 | 46 | 45.82 | 771173 |
| 1738971000 | 45.81 | -0.05 | -0.11 | 45.81 | 45.82 | 45.78 | 508298 |
| 1738884600 | 45.86 | -0.03 | -0.07 | 45.85 | 45.87 | 45.83 | 524766 |
| 1738798200 | 45.89 | 0.08 | 0.17 | 45.81 | 45.89 | 45.81 | 1159129 |
| 1738711800 | 45.81 | 0.06 | 0.13 | 45.79 | 45.81 | 45.75 | 383118 |
| 1738625400 | 45.75 | -0.26 | -0.57 | 45.98 | 45.98 | 45.7116 | 450639 |
| 1738366200 | 46.01 | 0.02 | 0.04 | 46.02 | 46.03 | 45.9739 | 379892 |
| 1738279800 | 45.99 | 0.03 | 0.07 | 46 | 46.0199 | 45.96 | 481602 |
| 1738193400 | 45.96 | -0.01 | -0.02 | 46.07 | 46.07 | 45.93 | 515096 |
| 1738107000 | 45.97 | 0.05 | 0.11 | 45.95 | 45.9899 | 45.94 | 473123 |
| 1738020600 | 45.92 | 0.07 | 0.15 | 46.04 | 46.04 | 45.8911 | 1537710 |
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
