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 | 0.6082 | 1.35366125083 | 44.93 | 45.6687 | 43.89 | 31899 | 44.51379733 | SP |
| 4 | -1.0118 | -2.17357679914 | 46.55 | 46.55 | 43.89 | 23618 | 44.92388873 | SP |
| 12 | 2.4082 | 5.58358451194 | 43.13 | 47.0382 | 42.9409 | 25780 | 45.29370261 | SP |
| 26 | 8.4982 | 22.9433045356 | 37.04 | 47.0382 | 36.7334 | 31601 | 42.20203368 | SP |
| 52 | 10.7782 | 31.0074798619 | 34.76 | 47.0382 | 34.4656 | 37597 | 39.28846478 | SP |
| 156 | 6.9882 | 18.1276264591 | 38.55 | 47.0382 | 31.62 | 48389 | 37.86670767 | SP |
| 260 | 20.9682 | 85.3406593407 | 24.57 | 47.0382 | 24.09 | 39250 | 37.62494115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715034600 | 45.4755 | 0.54 | 1.20 | 45.19 | 45.5 | 45.19 | 27927 |
| 1714775400 | 44.935 | 0.52 | 1.16 | 44.96 | 45.0999 | 44.74 | 14534 |
| 1714689000 | 44.42 | 0.36 | 0.82 | 44.4 | 44.4699 | 43.89 | 33977 |
| 1714602600 | 44.06 | -0.34 | -0.77 | 44.22 | 44.69 | 43.99 | 59825 |
| 1714516200 | 44.4 | -0.65 | -1.43 | 44.93 | 45.05 | 44.4 | 23233 |
| 1714429800 | 45.0451 | -0.02 | -0.06 | 45.16 | 45.16 | 44.8701 | 28354 |
| 1714170600 | 45.07 | 0.38 | 0.85 | 44.8 | 45.16 | 44.715 | 22754 |
| 1714084200 | 44.69 | -0.35 | -0.78 | 44.29 | 44.765 | 44.2509 | 17891 |
| 1713997800 | 45.04 | -0.05 | -0.11 | 45.15 | 45.19 | 44.7811 | 16377 |
| 1713911400 | 45.09 | 0.49 | 1.10 | 44.81 | 45.18 | 44.79 | 33798 |
| 1713825000 | 44.6 | 0.5 | 1.13 | 44.4 | 44.7928 | 44.14 | 19110 |
| 1713565800 | 44.1 | -0.32 | -0.73 | 44.37 | 44.52 | 43.98 | 6828 |
| 1713479400 | 44.4231 | -0.06 | -0.14 | 44.63 | 44.89 | 44.35 | 16265 |
| 1713393000 | 44.4833 | -0.22 | -0.48 | 44.98 | 44.98 | 44.445 | 18691 |
| 1713306600 | 44.7 | -0.25 | -0.56 | 44.99 | 44.99 | 44.6048 | 22822 |
| 1713220200 | 44.9515 | -0.44 | -0.97 | 45.86 | 45.9401 | 44.8429 | 30310 |
| 1712961000 | 45.3912 | -0.83 | -1.79 | 45.8 | 45.8621 | 45.28 | 11794 |
| 1712874600 | 46.22 | 0.31 | 0.68 | 46.04 | 46.295 | 45.68 | 14071 |
| 1712788200 | 45.91 | -0.36 | -0.78 | 45.75 | 45.98 | 45.6975 | 27006 |
| 1712701800 | 46.27 | -0.14 | -0.30 | 46.55 | 46.55 | 45.85 | 28351 |
| 1712615400 | 46.41 | -0.08 | -0.17 | 46.59 | 46.59 | 46.4 | 39401 |
| 1712356200 | 46.49 | 0.59 | 1.29 | 46.12 | 46.66 | 45.9851 | 9781 |
| 1712269800 | 45.9 | -0.61 | -1.31 | 46.88 | 46.97 | 45.9 | 26730 |
| 1712183400 | 46.51 | 0.23 | 0.50 | 46.15 | 46.64 | 46.15 | 23112 |
| 1712097000 | 46.2799 | -0.26 | -0.56 | 46.14 | 46.3299 | 45.96 | 69849 |
| 1712010600 | 46.54 | -0.09 | -0.19 | 46.61 | 46.71 | 46.3807 | 20921 |
| 1711665000 | 46.63 | 0.1 | 0.21 | 46.49 | 46.649 | 46.4217 | 37844 |
| 1711578600 | 46.53 | 0.05 | 0.11 | 46.7 | 46.7 | 46.24 | 23250 |
| 1711492200 | 46.48 | -0.13 | -0.28 | 46.71 | 46.78 | 46.44 | 18847 |
| 1711405800 | 46.61 | -0.21 | -0.44 | 46.65 | 46.7699 | 46.4801 | 24016 |
| 1711146600 | 46.8159 | 0.02 | 0.04 | 46.86 | 46.92 | 46.71 | 27008 |
| 1711060200 | 46.7988 | 0.18 | 0.38 | 46.94 | 47.0382 | 46.775 | 9386 |
| 1710973800 | 46.62 | 0.51 | 1.11 | 46.17 | 46.64 | 46.08 | 22420 |
| 1710887400 | 46.11 | 0.24 | 0.52 | 45.65 | 46.16 | 45.615 | 24648 |
| 1710801000 | 45.8727 | 0.28 | 0.62 | 45.95 | 46.1488 | 45.86 | 23915 |
| 1710541800 | 45.59 | -0.24 | -0.52 | 45.6 | 45.785 | 45.5413 | 22559 |
| 1710455400 | 45.8288 | -0.29 | -0.63 | 46.14 | 46.17 | 45.6291 | 19422 |
| 1710369000 | 46.12 | -0.12 | -0.26 | 46.15 | 46.17 | 45.99 | 29821 |
| 1710282600 | 46.24 | 0.83 | 1.83 | 45.72 | 46.24 | 45.49 | 39482 |
| 1710196200 | 45.41 | -0.29 | -0.63 | 45.53 | 45.53 | 45.2001 | 13486 |
| 1709940600 | 45.7 | -0.76 | -1.64 | 46.55 | 46.65 | 45.66 | 19033 |
| 1709854200 | 46.46 | 0.81 | 1.77 | 46.03 | 46.46 | 46.03 | 18217 |
| 1709767800 | 45.65 | 0.37 | 0.82 | 45.77 | 45.8936 | 45.6 | 17582 |
| 1709681400 | 45.28 | -0.43 | -0.94 | 45.58 | 45.62 | 45.0743 | 31096 |
| 1709595000 | 45.71 | 0.12 | 0.26 | 45.72 | 45.99 | 45.71 | 24607 |
| 1709335800 | 45.59 | 0.76 | 1.70 | 44.99 | 45.6999 | 44.99 | 23364 |
| 1709249400 | 44.83 | 0.17 | 0.38 | 44.93 | 44.9576 | 44.7 | 20256 |
| 1709163000 | 44.66 | -0.11 | -0.25 | 44.62 | 44.7592 | 44.57 | 116093 |
| 1709076600 | 44.77 | 0.1 | 0.22 | 44.76 | 44.77 | 44.585 | 16918 |
| 1708990200 | 44.67 | -0.08 | -0.18 | 44.83 | 44.8838 | 44.67 | 13471 |
| 1708731000 | 44.75 | 0.07 | 0.16 | 44.88 | 44.9262 | 44.62 | 23586 |
| 1708644600 | 44.68 | 1.41 | 3.27 | 44.14 | 44.7399 | 44.14 | 16362 |
| 1708558200 | 43.2664 | -0.05 | -0.12 | 43.05 | 43.2664 | 42.9532 | 15961 |
| 1708471800 | 43.32 | -0.38 | -0.87 | 43.54 | 43.57 | 43.0966 | 25802 |
| 1708126200 | 43.7 | -0.25 | -0.57 | 44.04 | 44.0518 | 43.7 | 18585 |
| 1708039800 | 43.95 | 0.23 | 0.53 | 43.83 | 44.0699 | 43.695 | 24703 |
| 1707953400 | 43.72 | 0.52 | 1.20 | 43.54 | 43.72 | 43.3 | 29443 |
| 1707867000 | 43.2 | -0.43 | -0.98 | 43.07 | 43.39 | 42.9409 | 42760 |
| 1707780600 | 43.629 | -0.02 | -0.05 | 43.66 | 43.9 | 43.55 | 20775 |
| 1707521400 | 43.65 | 0.21 | 0.48 | 43.45 | 43.69 | 43.43 | 21607 |
| 1707435000 | 43.44 | 0.07 | 0.15 | 43.41 | 43.48 | 43.3505 | 84901 |
| 1707348600 | 43.3731 | 0.51 | 1.20 | 43.07 | 43.41 | 43.0675 | 23333 |
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
