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 | 0.0742 | 0.158886509636 | 46.7 | 46.8 | 46.62 | 21348 | 46.67345672 | SP |
| 4 | 0.3542 | 0.763033175355 | 46.42 | 46.8 | 46.12 | 34030 | 46.54514322 | SP |
| 12 | 0.6042 | 1.30864197531 | 46.17 | 46.8 | 46.08 | 41926 | 46.34175796 | SP |
| 26 | 0.2542 | 0.546431642304 | 46.52 | 46.83 | 45.76 | 61100 | 46.32494158 | SP |
| 52 | 0.9242 | 2.01570338059 | 45.85 | 46.83 | 44.83 | 53884 | 46.11492878 | SP |
| 156 | -3.5258 | -7.00954274354 | 50.3 | 50.43 | 44.83 | 46573 | 46.73588003 | SP |
| 260 | -3.4258 | -6.82430278884 | 50.2 | 50.62 | 44.83 | 42677 | 46.87124385 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 46.7742 | 0.09 | 0.19 | 46.8 | 46.8 | 46.74 | 18516 |
| 1721946600 | 46.6849 | -0.01 | -0.02 | 46.7 | 46.75 | 46.67 | 8695 |
| 1721860200 | 46.695 | 0.02 | 0.04 | 46.7 | 46.76 | 46.65 | 21006 |
| 1721773800 | 46.675 | 0.02 | 0.03 | 46.7 | 46.71 | 46.65 | 45379 |
| 1721687400 | 46.66 | -0 | -0.00 | 46.65 | 46.67 | 46.62 | 28557 |
| 1721428200 | 46.6604 | -0.04 | -0.08 | 46.7 | 46.7 | 46.6245 | 6494 |
| 1721341800 | 46.6964 | 0.02 | 0.04 | 46.68 | 46.72 | 46.65 | 83316 |
| 1721255400 | 46.6758 | -0.02 | -0.04 | 46.63 | 46.71 | 46.63 | 19447 |
| 1721169000 | 46.6932 | 0.07 | 0.16 | 46.68 | 46.7084 | 46.6 | 49762 |
| 1721082600 | 46.62 | -0.01 | -0.01 | 46.61 | 46.6599 | 46.6 | 114604 |
| 1720823400 | 46.625 | 0.09 | 0.18 | 46.61 | 46.6428 | 46.5701 | 13523 |
| 1720737000 | 46.54 | 0.15 | 0.32 | 46.56 | 46.6005 | 46.53 | 45224 |
| 1720650600 | 46.3936 | -0.04 | -0.08 | 46.47 | 46.47 | 46.35 | 67247 |
| 1720564200 | 46.43 | 0.03 | 0.06 | 46.49 | 46.49 | 46.35 | 23755 |
| 1720477800 | 46.4 | -0.03 | -0.06 | 46.36 | 46.42 | 46.36 | 23504 |
| 1720218600 | 46.4295 | 0.13 | 0.28 | 46.36 | 46.44 | 46.34 | 9299 |
| 1720040640 | 46.3 | 0.1 | 0.22 | 46.19 | 46.3 | 46.19 | 16548 |
| 1719959400 | 46.2 | 0.04 | 0.09 | 46.2 | 46.2296 | 46.16 | 22773 |
| 1719873000 | 46.16 | -0.27 | -0.58 | 46.14 | 46.1699 | 46.12 | 35817 |
| 1719613800 | 46.43 | 0 | 0.00 | 46.43 | 46.43 | 46.43 | 0 |
| 1719527400 | 46.43 | 0.04 | 0.09 | 46.39 | 46.43 | 46.39 | 11956 |
| 1719441000 | 46.39 | -0.06 | -0.13 | 46.33 | 46.4 | 46.33 | 28761 |
| 1719354600 | 46.45 | 0 | 0.00 | 46.46 | 46.46 | 46.42 | 16277 |
| 1719268200 | 46.45 | 0.01 | 0.02 | 46.4 | 46.45 | 46.3904 | 17442 |
| 1719009000 | 46.44 | 0.01 | 0.02 | 46.45 | 46.45 | 46.393 | 14767 |
| 1718922600 | 46.4311 | -0.02 | -0.04 | 46.41 | 46.44 | 46.38 | 24484 |
| 1718749800 | 46.45 | 0.07 | 0.15 | 46.43 | 46.49 | 46.401 | 43429 |
| 1718663400 | 46.379 | -0.09 | -0.20 | 46.39 | 46.39 | 46.35 | 18524 |
| 1718404200 | 46.47 | 0.02 | 0.04 | 46.45 | 46.47 | 46.41 | 71392 |
| 1718317800 | 46.4499 | 0.09 | 0.19 | 46.45 | 46.48 | 46.42 | 21041 |
| 1718231400 | 46.3612 | 0.11 | 0.23 | 46.44 | 46.4695 | 46.36 | 11917 |
| 1718145000 | 46.255 | 0.07 | 0.14 | 46.2 | 46.2598 | 46.19 | 38468 |
| 1718058600 | 46.1888 | 0.03 | 0.07 | 46.2 | 46.2 | 46.15 | 14900 |
| 1717799400 | 46.1545 | -0.23 | -0.49 | 46.22 | 46.22 | 46.1 | 126046 |
| 1717713000 | 46.38 | -0.01 | -0.02 | 46.34 | 46.38 | 46.31 | 42353 |
| 1717626600 | 46.39 | 0.07 | 0.15 | 46.33 | 46.39 | 46.2798 | 33244 |
| 1717540200 | 46.32 | 0.08 | 0.17 | 46.24 | 46.325 | 46.24 | 40773 |
| 1717453800 | 46.24 | -0.08 | -0.17 | 46.15 | 46.24 | 46.14 | 39852 |
| 1717194600 | 46.32 | 0.14 | 0.30 | 46.22 | 46.32 | 46.22 | 23316 |
| 1717108200 | 46.18 | 0.05 | 0.11 | 46.16 | 46.23 | 46.16 | 34301 |
| 1717021800 | 46.13 | -0.05 | -0.11 | 46.17 | 46.18 | 46.11 | 30589 |
| 1716935400 | 46.18 | -0.06 | -0.13 | 46.24 | 46.24 | 46.17 | 1385 |
| 1716589800 | 46.24 | 0.03 | 0.06 | 46.17 | 46.24 | 46.15 | 660169 |
| 1716503400 | 46.21 | -0.07 | -0.15 | 46.26 | 46.26 | 46.1601 | 17857 |
| 1716417000 | 46.28 | -0.05 | -0.11 | 46.3 | 46.3 | 46.24 | 16821 |
| 1716330600 | 46.33 | 0.04 | 0.09 | 46.31 | 46.33 | 46.29 | 23525 |
| 1716244200 | 46.29 | 0.01 | 0.02 | 46.26 | 46.29 | 46.2521 | 43582 |
| 1715985000 | 46.28 | -0.03 | -0.06 | 46.29 | 46.2953 | 46.24 | 19457 |
| 1715898600 | 46.31 | -0.05 | -0.11 | 46.34 | 46.34 | 46.28 | 20830 |
| 1715812200 | 46.36 | 0.13 | 0.28 | 46.33 | 46.37 | 46.31 | 21153 |
| 1715725800 | 46.23 | 0.07 | 0.15 | 46.2 | 46.23 | 46.17 | 29529 |
| 1715639400 | 46.1589 | 0.02 | 0.04 | 46.17 | 46.18 | 46.15 | 21458 |
| 1715380200 | 46.14 | -0.05 | -0.11 | 46.13 | 46.16 | 46.1108 | 16457 |
| 1715293800 | 46.189 | 0.05 | 0.10 | 46.16 | 46.2 | 46.152 | 17363 |
| 1715207400 | 46.141 | -0.02 | -0.05 | 46.13 | 46.155 | 46.11 | 21390 |
| 1715121000 | 46.165 | 0.04 | 0.09 | 46.18 | 46.2307 | 46.15 | 42095 |
| 1715034600 | 46.125 | 0.01 | 0.02 | 46.15 | 46.16 | 46.12 | 17736 |
| 1714775400 | 46.115 | 0.12 | 0.26 | 46.17 | 46.17 | 46.08 | 50935 |
| 1714689000 | 45.995 | 0.09 | 0.20 | 45.94 | 46 | 45.885 | 25786 |
| 1714602600 | 45.905 | -0.09 | -0.18 | 45.84 | 45.97 | 45.802 | 44890 |
| 1714516200 | 45.99 | -0.08 | -0.17 | 46 | 46.03 | 45.9625 | 36814 |
| 1714429800 | 46.07 | 0.09 | 0.18 | 46.02 | 46.08 | 46.02 | 69143 |
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
