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 | 0.55 | 1.18406889128 | 46.45 | 47.01 | 46.12 | 54852 | 46.72236546 | SP |
| 4 | 1.22 | 2.66491917868 | 45.78 | 47.01 | 44.46 | 57690 | 45.88155067 | SP |
| 12 | 2.89 | 6.5518023124 | 44.11 | 47.01 | 42.45 | 63763 | 45.03614637 | SP |
| 26 | 4.66 | 11.0061407652 | 42.34 | 47.01 | 39.7201 | 64925 | 43.47300115 | SP |
| 52 | 11.87 | 33.7887845147 | 35.13 | 47.01 | 33.19 | 81767 | 40.44372631 | SP |
| 156 | 4.9 | 11.6389548694 | 42.1 | 47.01 | 29.6 | 124738 | 38.1952566 | SP |
| 260 | 19.06 | 68.2176091625 | 27.94 | 47.01 | 22 | 101915 | 37.18652638 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 47 | 0.11 | 0.23 | 46.97 | 47.01 | 46.725 | 58204 |
| 1727130600 | 46.89 | 0.27 | 0.58 | 46.86 | 46.95 | 46.6424 | 64664 |
| 1726871400 | 46.62 | -0.25 | -0.53 | 46.76 | 46.83 | 46.5001 | 40268 |
| 1726785000 | 46.87 | 0.74 | 1.60 | 46.87 | 46.95 | 46.7 | 58038 |
| 1726698600 | 46.13 | -0.26 | -0.56 | 46.45 | 46.65 | 46.12 | 53085 |
| 1726612200 | 46.39 | -0.03 | -0.06 | 46.63 | 46.6399 | 46.3 | 37939 |
| 1726525800 | 46.42 | 0.13 | 0.28 | 46.21 | 46.42 | 46.1418 | 45592 |
| 1726266600 | 46.29 | 0.48 | 1.05 | 46.01 | 46.4 | 46.01 | 78307 |
| 1726180200 | 45.81 | 0.23 | 0.50 | 45.77 | 46.04 | 45.6 | 175528 |
| 1726093800 | 45.58 | 0.05 | 0.11 | 45.34 | 45.7884 | 44.78 | 42850 |
| 1726007400 | 45.53 | 0.47 | 1.04 | 45.24 | 45.53 | 44.93 | 33213 |
| 1725921000 | 45.06 | 0.6 | 1.35 | 44.8 | 45.1394 | 44.78 | 86837 |
| 1725661800 | 44.46 | -0.82 | -1.81 | 45.23 | 45.28 | 44.46 | 45789 |
| 1725575400 | 45.28 | 0.03 | 0.07 | 45.24 | 45.44 | 44.9601 | 38015 |
| 1725489000 | 45.25 | 0.1 | 0.22 | 45.08 | 45.375 | 45.08 | 46677 |
| 1725402600 | 45.15 | -0.85 | -1.85 | 45.77 | 45.786 | 45.0579 | 36951 |
| 1725057000 | 46 | 0.43 | 0.94 | 45.71 | 46 | 45.475 | 32257 |
| 1724970600 | 45.57 | 0.29 | 0.64 | 45.69 | 45.98 | 45.505 | 55332 |
| 1724884200 | 45.28 | -0.62 | -1.35 | 45.78 | 45.9 | 45.28 | 66560 |
| 1724797800 | 45.9 | -0.06 | -0.13 | 45.82 | 46.0473 | 45.6912 | 85753 |
| 1724711400 | 45.96 | -0.08 | -0.17 | 46.19 | 46.2 | 45.8 | 58960 |
| 1724452200 | 46.04 | 0.57 | 1.25 | 45.71 | 46.0943 | 45.7 | 65575 |
| 1724365800 | 45.47 | -0.63 | -1.37 | 46.11 | 46.11 | 45.4 | 100393 |
| 1724279400 | 46.1 | 0.35 | 0.77 | 45.86 | 46.1 | 45.7801 | 48375 |
| 1724193000 | 45.75 | -0.05 | -0.11 | 45.7 | 45.91 | 45.66 | 133103 |
| 1724106600 | 45.8 | 0.51 | 1.13 | 45.36 | 45.8 | 45.36 | 101046 |
| 1723847400 | 45.29 | 0.12 | 0.27 | 45.06 | 45.3999 | 45.06 | 41347 |
| 1723761000 | 45.17 | 0.48 | 1.07 | 44.95 | 45.25 | 44.8 | 61112 |
| 1723674600 | 44.69 | 0.17 | 0.38 | 44.58 | 44.79 | 44.5 | 88456 |
| 1723588200 | 44.52 | 0.75 | 1.71 | 44.16 | 44.53 | 44.06 | 33330 |
| 1723501800 | 43.77 | 0.02 | 0.05 | 43.75 | 43.91 | 43.58 | 69842 |
| 1723242600 | 43.75 | 0.3 | 0.69 | 43.34 | 43.809 | 43.31 | 66193 |
| 1723156200 | 43.45 | 0.61 | 1.42 | 43.01 | 43.4643 | 42.86 | 51489 |
| 1723069800 | 42.84 | -0.16 | -0.37 | 43.47 | 43.5799 | 42.61 | 56939 |
| 1722983400 | 43 | 0.28 | 0.66 | 42.81 | 43.5199 | 42.81 | 77859 |
| 1722897000 | 42.72 | -1.24 | -2.82 | 42.45 | 43.22 | 42.45 | 107557 |
| 1722637800 | 43.96 | -0.27 | -0.61 | 43.81 | 44.1389 | 43.563 | 68440 |
| 1722551400 | 44.23 | -0.53 | -1.18 | 44.93 | 45.1289 | 44.02 | 68986 |
| 1722465000 | 44.76 | 1.06 | 2.43 | 44.49 | 44.88 | 44.35 | 133374 |
| 1722378600 | 43.7 | -0.45 | -1.02 | 44.21 | 44.4 | 43.7 | 114302 |
| 1722292200 | 44.15 | 0.01 | 0.02 | 44.33 | 44.33 | 44.02 | 35115 |
| 1722033000 | 44.14 | 0.54 | 1.24 | 43.89 | 44.1912 | 43.8883 | 27094 |
| 1721946600 | 43.6 | -0.36 | -0.82 | 43.77 | 44.3284 | 43.5868 | 46997 |
| 1721860200 | 43.96 | -0.79 | -1.77 | 44.39 | 44.39 | 43.69 | 47724 |
| 1721773800 | 44.75 | 0.06 | 0.13 | 44.78 | 44.99 | 44.701 | 65510 |
| 1721687400 | 44.69 | 0.26 | 0.59 | 44.69 | 45 | 44.46 | 41697 |
| 1721428200 | 44.43 | -0.31 | -0.69 | 44.59 | 44.83 | 44.3 | 17602 |
| 1721341800 | 44.74 | -0.33 | -0.73 | 45.25 | 45.27 | 44.62 | 59671 |
| 1721255400 | 45.07 | -0.66 | -1.44 | 45.24 | 45.38 | 45.03 | 50928 |
| 1721169000 | 45.73 | 0.31 | 0.68 | 45.55 | 45.77 | 45.4 | 45603 |
| 1721082600 | 45.42 | 0.08 | 0.18 | 45.54 | 45.635 | 45.2999 | 48631 |
| 1720823400 | 45.34 | 0.59 | 1.32 | 45.1 | 45.55 | 44.99 | 58984 |
| 1720737000 | 44.75 | -0.5 | -1.10 | 45.34 | 45.35 | 44.71 | 80824 |
| 1720650600 | 45.25 | 0.41 | 0.91 | 44.98 | 45.25 | 44.84 | 48008 |
| 1720564200 | 44.84 | 0.02 | 0.04 | 44.91 | 45.16 | 44.75 | 97781 |
| 1720477800 | 44.82 | -0.06 | -0.13 | 44.88 | 44.93 | 44.75 | 58389 |
| 1720218600 | 44.88 | 0.4 | 0.90 | 44.49 | 44.9 | 44.4501 | 88747 |
| 1720040640 | 44.48 | 0.39 | 0.88 | 44.11 | 44.49 | 44.11 | 50387 |
| 1719959400 | 44.09 | 0.39 | 0.89 | 43.67 | 44.18 | 43.67 | 46514 |
| 1719873000 | 43.7 | -0.5 | -1.13 | 43.9 | 43.92 | 43.53 | 96964 |
| 1719613800 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1719527400 | 44.2 | 0.13 | 0.29 | 44 | 44.21 | 43.95 | 61584 |
| 1719441000 | 44.07 | -0.09 | -0.20 | 43.98 | 44.08 | 43.87 | 43317 |
| 1719354600 | 44.159 | 0.11 | 0.25 | 44.02 | 44.159 | 43.925 | 31881 |
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
