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 | 1.1399 | 2.60787005262 | 43.71 | 44.875 | 43.66 | 5302 | 44.39006425 | SP |
| 4 | -0.8301 | -1.81720665499 | 45.68 | 45.73 | 43.61 | 6052 | 44.64374033 | SP |
| 12 | 1.2599 | 2.89034182152 | 43.59 | 45.9143 | 42.72 | 10335 | 44.66191427 | SP |
| 26 | 6.2599 | 16.2215599896 | 38.59 | 45.9143 | 38.09 | 9757 | 43.35045199 | SP |
| 52 | 2.0899 | 4.88751169317 | 42.76 | 45.9143 | 38.09 | 25199 | 42.02033253 | SP |
| 156 | -2.5801 | -5.43980602994 | 47.43 | 49.5 | 32.94 | 17837 | 40.93262813 | SP |
| 260 | -1.6901 | -3.63149978513 | 46.54 | 49.5 | 32.94 | 17711 | 40.98336746 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 44.8499 | 0.38 | 0.85 | 44.64 | 44.875 | 44.6201 | 6597 |
| 1714084200 | 44.474 | -0.16 | -0.37 | 43.99 | 44.5299 | 43.99 | 5187 |
| 1713997800 | 44.6376 | -0.1 | -0.23 | 44.72 | 44.8 | 44.4662 | 6822 |
| 1713911400 | 44.7384 | 0.43 | 0.98 | 44.34 | 44.8 | 44.34 | 4443 |
| 1713825000 | 44.3051 | 0.54 | 1.23 | 43.98 | 44.46 | 43.98 | 4816 |
| 1713565800 | 43.7678 | 0.07 | 0.17 | 43.71 | 43.9587 | 43.66 | 5243 |
| 1713479400 | 43.6932 | -0.17 | -0.39 | 43.81 | 43.9483 | 43.61 | 7011 |
| 1713393000 | 43.8649 | 0.11 | 0.24 | 43.96 | 43.96 | 43.6619 | 3825 |
| 1713306600 | 43.758 | -0.4 | -0.91 | 43.78 | 43.8799 | 43.61 | 8641 |
| 1713220200 | 44.1618 | -0.14 | -0.32 | 44 | 44.6398 | 44 | 6994 |
| 1712961000 | 44.3043 | -0.67 | -1.49 | 44.63 | 44.7166 | 44.25 | 10266 |
| 1712874600 | 44.9756 | 0.13 | 0.30 | 45 | 45.055 | 44.48 | 3154 |
| 1712788200 | 44.8414 | -0.59 | -1.30 | 44.76 | 44.88 | 44.63 | 4734 |
| 1712701800 | 45.43 | -0 | -0.01 | 45.6 | 45.65 | 45.22 | 6315 |
| 1712615400 | 45.4346 | 0.19 | 0.42 | 45.44 | 45.515 | 45.4129 | 4200 |
| 1712356200 | 45.246 | 0.13 | 0.30 | 45 | 45.3499 | 45 | 4362 |
| 1712269800 | 45.112 | -0.24 | -0.54 | 45.73 | 45.73 | 45.112 | 6188 |
| 1712183400 | 45.3569 | 0.23 | 0.51 | 45.09 | 45.465 | 45.09 | 7241 |
| 1712097000 | 45.125 | -0.35 | -0.77 | 45.15 | 45.15 | 44.9929 | 8565 |
| 1712010600 | 45.474 | -0.2 | -0.44 | 45.68 | 45.68 | 45.4001 | 6983 |
| 1711665000 | 45.6745 | -0.07 | -0.15 | 45.66 | 45.78 | 45.63 | 6112 |
| 1711578600 | 45.7428 | 0.27 | 0.59 | 45.61 | 45.7428 | 45.5301 | 6309 |
| 1711492200 | 45.4727 | 0.04 | 0.08 | 45.69 | 45.69 | 45.4727 | 5445 |
| 1711405800 | 45.4364 | -0.1 | -0.23 | 45.43 | 45.5999 | 45.43 | 7901 |
| 1711146600 | 45.5399 | -0.22 | -0.48 | 45.74 | 45.74 | 45.5 | 8731 |
| 1711060200 | 45.7614 | 0.03 | 0.07 | 45.84 | 45.9143 | 45.7118 | 12379 |
| 1710973800 | 45.7287 | 0.47 | 1.04 | 45.25 | 45.8299 | 45.215 | 7323 |
| 1710887400 | 45.2591 | 0.02 | 0.03 | 45.21 | 45.3699 | 45.0801 | 6650 |
| 1710801000 | 45.2439 | 0.02 | 0.05 | 45.43 | 45.43 | 45.2201 | 8306 |
| 1710541800 | 45.2232 | 0 | 0.01 | 45.39 | 45.39 | 45.12 | 8836 |
| 1710455400 | 45.2209 | -0.55 | -1.20 | 45.69 | 45.69 | 45.08 | 113149 |
| 1710369000 | 45.77 | 0.16 | 0.35 | 45.65 | 45.81 | 45.6479 | 8137 |
| 1710282600 | 45.6102 | 0.32 | 0.70 | 45.36 | 45.6399 | 45.25 | 10171 |
| 1710196200 | 45.2911 | -0.24 | -0.53 | 45.25 | 45.36 | 45.1098 | 6391 |
| 1709940600 | 45.5316 | -0.09 | -0.21 | 45.81 | 45.8521 | 45.472 | 6964 |
| 1709854200 | 45.6264 | 0.39 | 0.85 | 45.49 | 45.77 | 45.47 | 7142 |
| 1709767800 | 45.24 | 0.58 | 1.31 | 45.17 | 45.37 | 45.09 | 13353 |
| 1709681400 | 44.6572 | -0.13 | -0.28 | 44.76 | 44.88 | 44.595 | 9367 |
| 1709595000 | 44.7822 | -0.07 | -0.15 | 44.7 | 44.84 | 44.665 | 8283 |
| 1709335800 | 44.848 | 0.39 | 0.87 | 44.6 | 44.89 | 44.6 | 6663 |
| 1709249400 | 44.4614 | 0.13 | 0.29 | 44.6 | 44.6 | 44.2899 | 6289 |
| 1709163000 | 44.3342 | -0.31 | -0.70 | 44.35 | 44.4399 | 44.3305 | 4926 |
| 1709076600 | 44.6458 | 0.07 | 0.15 | 44.6 | 44.71 | 44.58 | 12932 |
| 1708990200 | 44.58 | -0.08 | -0.18 | 44.65 | 44.69 | 44.4609 | 7672 |
| 1708731000 | 44.659 | 0.09 | 0.21 | 44.61 | 44.71 | 44.61 | 3682 |
| 1708644600 | 44.5663 | 0.46 | 1.05 | 44.43 | 44.62 | 44.3768 | 9431 |
| 1708558200 | 44.1051 | 0.01 | 0.02 | 43.99 | 44.1051 | 43.92 | 11652 |
| 1708471800 | 44.0951 | 0.32 | 0.72 | 44.19 | 44.27 | 44 | 38833 |
| 1708126200 | 43.78 | -0.1 | -0.23 | 43.82 | 44.1899 | 43.78 | 10430 |
| 1708039800 | 43.8818 | 0.55 | 1.27 | 43.53 | 43.9016 | 43.5 | 17011 |
| 1707953400 | 43.3317 | 0.51 | 1.20 | 43.09 | 43.34 | 43.09 | 10881 |
| 1707867000 | 42.82 | -0.8 | -1.82 | 43.0636 | 43.0636 | 42.72 | 11022 |
| 1707780600 | 43.6156 | 0.05 | 0.11 | 43.46 | 43.74 | 43.46 | 5349 |
| 1707521400 | 43.5672 | 0.15 | 0.35 | 43.41 | 43.6053 | 43.34 | 12716 |
| 1707435000 | 43.4154 | -0.09 | -0.22 | 43.43 | 43.43 | 43.28 | 11950 |
| 1707348600 | 43.51 | -0.07 | -0.16 | 43.54 | 43.59 | 43.47 | 9270 |
| 1707262200 | 43.5805 | 0.25 | 0.57 | 43.2 | 43.595 | 43.2 | 13526 |
| 1707175800 | 43.3333 | -0.24 | -0.54 | 43.36 | 43.38 | 43.09 | 8329 |
| 1706916600 | 43.57 | -0.28 | -0.64 | 43.59 | 43.6399 | 43.4 | 10935 |
| 1706830200 | 43.85 | 0.38 | 0.87 | 43.56 | 43.9499 | 43.49 | 7793 |
| 1706743800 | 43.47 | -0.23 | -0.52 | 43.97 | 43.97 | 43.47 | 5429 |
| 1706657400 | 43.6985 | -0.06 | -0.14 | 43.7 | 43.8041 | 43.54 | 15069 |
| 1706571000 | 43.761 | 0.23 | 0.53 | 43.48 | 43.8018 | 43.3901 | 8024 |
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
