We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3302 | -0.711637931034 | 46.4 | 46.62 | 44.8 | 4992 | 45.92537754 | SP |
| 4 | 0.2898 | 0.633027522936 | 45.78 | 48 | 44.8 | 5731 | 46.75488703 | SP |
| 12 | -0.2402 | -0.518678471173 | 46.31 | 48.4999 | 42.181 | 5663 | 46.48070855 | SP |
| 26 | 5.5298 | 13.6403552047 | 40.54 | 49.2299 | 40.1 | 7835 | 45.20666697 | SP |
| 52 | 7.6398 | 19.8797814208 | 38.43 | 49.2299 | 32.9704 | 5577 | 42.91447816 | SP |
| 156 | -7.1502 | -13.4351747463 | 53.22 | 59.225 | 25.66 | 7448 | 42.77419812 | SP |
| 260 | 23.3397 | 102.681906371 | 22.7301 | 64.33 | 17.75 | 8640 | 45.92150876 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 46.0698 | -0.33 | -0.71 | 46.14 | 46.34 | 45.86 | 2743 |
| 1717713000 | 46.3969 | 0.03 | 0.07 | 46.61 | 46.62 | 46.102 | 7091 |
| 1717626600 | 46.3631 | 1.08 | 2.38 | 45.97 | 46.4001 | 45.78 | 4585 |
| 1717540200 | 45.2845 | -0.36 | -0.78 | 45.63 | 45.63 | 45.16 | 1942 |
| 1717453800 | 45.6415 | 0.14 | 0.31 | 46.12 | 46.23 | 45.48 | 5012 |
| 1717194600 | 45.5015 | -1.22 | -2.61 | 46.4 | 46.4 | 44.8 | 6330 |
| 1717108200 | 46.7224 | -0.75 | -1.59 | 47.47 | 47.47 | 46.6823 | 6993 |
| 1717021800 | 47.4755 | -0.33 | -0.68 | 47.04 | 47.56 | 47.04 | 2208 |
| 1716935400 | 47.8023 | 0.35 | 0.74 | 47.6084 | 47.95 | 47.6084 | 3399 |
| 1716589800 | 47.45 | 0.74 | 1.59 | 46.94 | 47.6014 | 46.94 | 4409 |
| 1716503400 | 46.7083 | -0.45 | -0.95 | 48 | 48 | 46.43 | 5697 |
| 1716417000 | 47.1574 | -0.22 | -0.47 | 47.52 | 47.67 | 47.03 | 26940 |
| 1716330600 | 47.38 | -0.51 | -1.06 | 47.23 | 47.59 | 47.23 | 3146 |
| 1716244200 | 47.89 | 0.7 | 1.49 | 47.37 | 47.89 | 47.3301 | 4062 |
| 1715985000 | 47.1864 | -0.25 | -0.53 | 47.49 | 47.49 | 47.0015 | 2511 |
| 1715898600 | 47.4399 | -0.49 | -1.03 | 47.7898 | 47.93 | 47.4399 | 3963 |
| 1715812200 | 47.9338 | 1.5 | 3.24 | 46.9 | 47.98 | 46.884 | 6356 |
| 1715725800 | 46.4315 | 1 | 2.19 | 45.64 | 46.47 | 45.64 | 2450 |
| 1715639400 | 45.4354 | -0.28 | -0.62 | 45.97 | 45.97 | 45.36 | 9111 |
| 1715380200 | 45.7201 | 0.39 | 0.86 | 45.78 | 46.13 | 45.5801 | 2826 |
| 1715293800 | 45.3308 | -0.21 | -0.45 | 45.23 | 45.37 | 45.15 | 2940 |
| 1715207400 | 45.5374 | -0.26 | -0.57 | 45.36 | 45.5801 | 45.28 | 3961 |
| 1715121000 | 45.798 | -0.05 | -0.12 | 46.12 | 46.12 | 45.71 | 3453 |
| 1715034600 | 45.8508 | 0.84 | 1.86 | 45.38 | 45.89 | 45.35 | 7034 |
| 1714775400 | 45.0146 | 0.96 | 2.17 | 45.07 | 45.1299 | 44.928 | 2600 |
| 1714689000 | 44.0567 | 0.79 | 1.82 | 43.7 | 44.11 | 43.6101 | 2565 |
| 1714602600 | 43.2696 | -0.64 | -1.47 | 43.44 | 44.23 | 42.93 | 2304 |
| 1714516200 | 43.9137 | -0.97 | -2.16 | 44.58 | 44.58 | 43.9137 | 4497 |
| 1714429800 | 44.8813 | 0.09 | 0.20 | 44.72 | 45.0199 | 44.72 | 3012 |
| 1714170600 | 44.7897 | 0.75 | 1.71 | 44.28 | 44.7897 | 44.28 | 1088 |
| 1714084200 | 44.0374 | -0.24 | -0.53 | 43.35 | 44.99 | 43.35 | 3491 |
| 1713997800 | 44.274 | 0.46 | 1.05 | 44.66 | 44.66 | 43.9547 | 2145 |
| 1713911400 | 43.8147 | 1.04 | 2.43 | 43.02 | 43.99 | 43.02 | 7357 |
| 1713825000 | 42.7732 | 0.29 | 0.69 | 42.87 | 42.96 | 42.32 | 4030 |
| 1713565800 | 42.4816 | -1.1 | -2.53 | 43.23 | 43.25 | 42.181 | 6070 |
| 1713479400 | 43.5847 | -0.46 | -1.04 | 44.02 | 44.12 | 43.56 | 2860 |
| 1713393000 | 44.0423 | -0.68 | -1.53 | 44.92 | 44.92 | 43.78 | 2731 |
| 1713306600 | 44.727 | -0.62 | -1.36 | 44.53 | 44.89 | 44.21 | 12578 |
| 1713220200 | 45.3437 | -1.02 | -2.20 | 46.9 | 46.9 | 45.05 | 4317 |
| 1712961000 | 46.3639 | -1.35 | -2.83 | 47.12 | 47.12 | 46.2456 | 4616 |
| 1712874600 | 47.7139 | 0.69 | 1.47 | 47.44 | 47.8021 | 47 | 12377 |
| 1712788200 | 47.0204 | -0.56 | -1.18 | 46.75 | 47.23 | 46.6 | 18416 |
| 1712701800 | 47.5822 | 0.09 | 0.19 | 47.83 | 47.83 | 47.21 | 9429 |
| 1712615400 | 47.4928 | 0.17 | 0.36 | 47.66 | 47.6697 | 47.42 | 4020 |
| 1712356200 | 47.3216 | 0.41 | 0.88 | 46.96 | 47.4899 | 46.96 | 6765 |
| 1712269800 | 46.909 | -0.68 | -1.43 | 48.08 | 48.23 | 46.909 | 5635 |
| 1712183400 | 47.5875 | 0.49 | 1.04 | 46.94 | 47.7299 | 46.87 | 7190 |
| 1712097000 | 47.1 | -0.83 | -1.73 | 47.2 | 47.2 | 46.71 | 3132 |
| 1712010600 | 47.9299 | 0.18 | 0.38 | 48.04 | 48.04 | 47.802 | 4299 |
| 1711665000 | 47.75 | -0.18 | -0.37 | 47.84 | 47.9571 | 47.6301 | 4883 |
| 1711578600 | 47.9272 | 0.04 | 0.08 | 48.26 | 48.26 | 47.63 | 4194 |
| 1711492200 | 47.89 | 0.15 | 0.32 | 48.03 | 48.2 | 47.83 | 7148 |
| 1711405800 | 47.7382 | -0.03 | -0.07 | 47.29 | 47.795 | 47.29 | 9268 |
| 1711146600 | 47.7727 | -0.29 | -0.60 | 47.86 | 47.88 | 47.26 | 6356 |
| 1711060200 | 48.06 | 0.92 | 1.94 | 48.31 | 48.4999 | 48.06 | 11404 |
| 1710973800 | 47.1432 | 0.79 | 1.71 | 46.5 | 47.19 | 46.22 | 8243 |
| 1710887400 | 46.35 | -0.32 | -0.69 | 46.16 | 46.35 | 45.65 | 10494 |
| 1710801000 | 46.6708 | 0.4 | 0.85 | 46.81 | 46.86 | 46.59 | 1562 |
| 1710541800 | 46.2757 | -0.39 | -0.83 | 46.31 | 46.5 | 46.15 | 4953 |
| 1710455400 | 46.6635 | -0.67 | -1.41 | 47.48 | 47.48 | 46.63 | 1825 |
| 1710369000 | 47.3301 | -0.61 | -1.27 | 47.78 | 47.78 | 47.32 | 10773 |
| 1710282600 | 47.94 | 0.66 | 1.40 | 47.32 | 47.94 | 47.05 | 10134 |
| 1710196200 | 47.2771 | -0.4 | -0.85 | 47.49 | 47.5436 | 47.1512 | 6038 |
| 1709940600 | 47.68 | -0.88 | -1.81 | 48.84 | 49.2299 | 47.68 | 9023 |
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
