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 | -0.03 | -0.0669642857143 | 44.8 | 44.9798 | 44.525 | 653356 | 44.81266186 | SP |
| 4 | -1 | -2.18483722963 | 45.77 | 45.77 | 44.525 | 706275 | 45.06298943 | SP |
| 12 | -1.27 | -2.75847089487 | 46.04 | 46.221 | 44.525 | 743759 | 45.57945665 | SP |
| 26 | 1.37 | 3.15668202765 | 43.4 | 47 | 43.335 | 890900 | 45.6047694 | SP |
| 52 | -2.03 | -4.33760683761 | 46.8 | 47.265 | 43.05 | 790070 | 45.39212975 | SP |
| 156 | -9.33 | -17.2458410351 | 54.1 | 55.29 | 43.05 | 882202 | 48.46916604 | SP |
| 260 | -6.9 | -13.3539771628 | 51.67 | 59.5 | 43.05 | 826373 | 50.73990484 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 44.77 | 0.1 | 0.22 | 44.73 | 44.81 | 44.73 | 372642 |
| 1714084200 | 44.67 | -0.13 | -0.29 | 44.65 | 44.67 | 44.525 | 420399 |
| 1713997800 | 44.8 | -0.11 | -0.24 | 44.86 | 44.86 | 44.69 | 649559 |
| 1713911400 | 44.91 | 0.08 | 0.18 | 44.78 | 44.9798 | 44.74 | 655865 |
| 1713825000 | 44.83 | 0.03 | 0.07 | 44.8 | 44.85 | 44.75 | 1168317 |
| 1713565800 | 44.8 | 0.04 | 0.09 | 44.83 | 44.8375 | 44.7542 | 631230 |
| 1713479400 | 44.76 | -0.1 | -0.22 | 44.88 | 44.88 | 44.7001 | 407409 |
| 1713393000 | 44.86 | 0.2 | 0.45 | 44.78 | 44.8899 | 44.71 | 458194 |
| 1713306600 | 44.66 | -0.12 | -0.27 | 44.67 | 44.6795 | 44.56 | 710337 |
| 1713220200 | 44.78 | -0.3 | -0.67 | 44.86 | 44.86 | 44.7 | 1549081 |
| 1712961000 | 45.08 | 0.14 | 0.31 | 45.11 | 45.16 | 45.0608 | 630558 |
| 1712874600 | 44.94 | -0.04 | -0.09 | 45.04 | 45.06 | 44.86 | 573664 |
| 1712788200 | 44.98 | -0.54 | -1.19 | 45.17 | 45.1799 | 44.945 | 1044732 |
| 1712701800 | 45.52 | 0.15 | 0.33 | 45.5 | 45.53 | 45.46 | 366173 |
| 1712615400 | 45.37 | -0.03 | -0.07 | 45.39 | 45.39 | 45.31 | 857498 |
| 1712356200 | 45.4 | -0.22 | -0.48 | 45.5 | 45.54 | 45.38 | 437700 |
| 1712269800 | 45.62 | 0.1 | 0.22 | 45.59 | 45.62 | 45.49 | 527614 |
| 1712183400 | 45.52 | 0.02 | 0.04 | 45.49 | 45.52 | 45.3009 | 528050 |
| 1712097000 | 45.5 | -0.03 | -0.07 | 45.45 | 45.5 | 45.325 | 1323277 |
| 1712010600 | 45.53 | -0.47 | -1.02 | 45.77 | 45.77 | 45.49 | 813196 |
| 1711665000 | 46 | -0.05 | -0.11 | 45.99 | 46.06 | 45.96 | 2318511 |
| 1711578600 | 46.05 | 0.14 | 0.30 | 45.92 | 46.055 | 45.92 | 403969 |
| 1711492200 | 45.91 | 0.05 | 0.11 | 45.86 | 45.91 | 45.8 | 1159653 |
| 1711405800 | 45.86 | -0.06 | -0.13 | 45.92 | 45.92 | 45.83 | 423192 |
| 1711146600 | 45.92 | 0.12 | 0.26 | 45.98 | 45.99 | 45.91 | 293891 |
| 1711060200 | 45.8 | 0.03 | 0.07 | 45.84 | 45.8669 | 45.7448 | 496065 |
| 1710973800 | 45.77 | 0.1 | 0.22 | 45.75 | 45.85 | 45.635 | 464443 |
| 1710887400 | 45.67 | 0.11 | 0.24 | 45.63 | 45.715 | 45.6031 | 550008 |
| 1710801000 | 45.56 | -0.06 | -0.13 | 45.6 | 45.61 | 45.53 | 405943 |
| 1710541800 | 45.62 | -0.02 | -0.04 | 45.72 | 45.72 | 45.56 | 651131 |
| 1710455400 | 45.64 | -0.28 | -0.61 | 45.76 | 45.76 | 45.6247 | 554863 |
| 1710369000 | 45.92 | -0.05 | -0.11 | 45.94 | 45.985 | 45.9001 | 327162 |
| 1710282600 | 45.97 | -0.16 | -0.35 | 46.03 | 46.05 | 45.94 | 333787 |
| 1710196200 | 46.13 | -0.04 | -0.09 | 46.22 | 46.22 | 46.08 | 441769 |
| 1709940600 | 46.17 | 0.07 | 0.15 | 46.21 | 46.221 | 46.12 | 545390 |
| 1709854200 | 46.1 | 0.07 | 0.15 | 46.12 | 46.13 | 46 | 388493 |
| 1709767800 | 46.03 | 0.07 | 0.15 | 45.99 | 46.0983 | 45.98 | 433921 |
| 1709681400 | 45.96 | 0.25 | 0.55 | 45.87 | 45.98 | 45.84 | 451323 |
| 1709595000 | 45.71 | -0.11 | -0.24 | 45.68 | 45.766 | 45.6401 | 464521 |
| 1709335800 | 45.82 | 0.04 | 0.09 | 45.58 | 45.835 | 45.49 | 639260 |
| 1709249400 | 45.78 | 0.1 | 0.22 | 45.74 | 45.8286 | 45.715 | 2585769 |
| 1709163000 | 45.68 | 0.11 | 0.24 | 45.6 | 45.68 | 45.575 | 331387 |
| 1709076600 | 45.57 | -0.07 | -0.15 | 45.55 | 45.67 | 45.55 | 644865 |
| 1708990200 | 45.64 | -0.1 | -0.22 | 45.73 | 45.74 | 45.56 | 654412 |
| 1708731000 | 45.74 | 0.19 | 0.42 | 45.6 | 45.75 | 45.57 | 457218 |
| 1708644600 | 45.55 | 0.02 | 0.04 | 45.71 | 45.71 | 45.49 | 395824 |
| 1708558200 | 45.53 | -0.15 | -0.33 | 45.67 | 45.6899 | 45.5 | 533660 |
| 1708471800 | 45.68 | 0.06 | 0.13 | 45.66 | 45.73 | 45.64 | 705648 |
| 1708126200 | 45.62 | -0.15 | -0.33 | 45.55 | 45.62 | 45.52 | 357137 |
| 1708039800 | 45.77 | 0.12 | 0.26 | 45.78 | 45.81 | 45.6666 | 492376 |
| 1707953400 | 45.65 | 0.21 | 0.46 | 45.49 | 45.655 | 45.4617 | 512971 |
| 1707867000 | 45.44 | -0.41 | -0.89 | 45.55 | 45.605 | 45.4314 | 795543 |
| 1707780600 | 45.85 | -0.01 | -0.02 | 45.9 | 45.92 | 45.81 | 618067 |
| 1707521400 | 45.86 | -0.04 | -0.09 | 45.82 | 45.865 | 45.8 | 490678 |
| 1707435000 | 45.9 | -0.08 | -0.17 | 45.98 | 45.98 | 45.86 | 1102299 |
| 1707348600 | 45.98 | -0.13 | -0.28 | 46.05 | 46.1395 | 45.98 | 1827099 |
| 1707262200 | 46.11 | 0.28 | 0.61 | 46 | 46.1198 | 45.92 | 1176559 |
| 1707175800 | 45.83 | -0.41 | -0.89 | 46.04 | 46.04 | 45.8202 | 3583736 |
| 1706916600 | 46.24 | -0.43 | -0.92 | 46.25 | 46.31 | 46.15 | 713327 |
| 1706830200 | 46.67 | 0.07 | 0.15 | 46.61 | 46.77 | 46.5 | 851840 |
| 1706743800 | 46.6 | 0.26 | 0.56 | 46.51 | 46.63 | 46.44 | 3742590 |
| 1706657400 | 46.34 | 0.07 | 0.15 | 46.36 | 46.3692 | 46.185 | 670364 |
| 1706571000 | 46.27 | 0.2 | 0.43 | 46.17 | 46.3 | 46.15 | 615475 |
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
