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 | 0.068306010929 | 43.92 | 44.06 | 43.699 | 23097 | 43.96791705 | SP |
| 4 | -0.06 | -0.13633265167 | 44.01 | 44.25 | 43.5292 | 13145 | 43.96280895 | SP |
| 12 | -0.05 | -0.113636363636 | 44 | 44.72 | 43.5292 | 11949 | 44.2007391 | SP |
| 26 | 1.6 | 3.77804014168 | 42.35 | 44.72 | 42.16 | 14341 | 44.01395863 | SP |
| 52 | 0.7 | 1.61849710983 | 43.25 | 44.72 | 42 | 12965 | 43.59520734 | SP |
| 156 | -4.01 | -8.36113427857 | 47.96 | 48.16 | 41.14 | 12854 | 44.68141392 | SP |
| 260 | -5.4 | -10.9422492401 | 49.35 | 49.425 | 39.2 | 16426 | 44.26548334 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 44.0356 | 0.09 | 0.19 | 44 | 44.06 | 43.99 | 13945 |
| 1714170600 | 43.95 | 0.07 | 0.16 | 43.97 | 43.97 | 43.93 | 9335 |
| 1714084200 | 43.88 | -0.05 | -0.12 | 43.76 | 43.88 | 43.699 | 3517 |
| 1713997800 | 43.9313 | -0.08 | -0.18 | 44.05 | 44.05 | 43.7 | 53362 |
| 1713911400 | 44.01 | 0.16 | 0.36 | 43.92 | 44.05 | 43.92 | 35325 |
| 1713825000 | 43.854 | 0.17 | 0.39 | 43.74 | 43.854 | 43.72 | 1176 |
| 1713565800 | 43.6838 | 0.05 | 0.12 | 43.62 | 43.74 | 43.62 | 7633 |
| 1713479400 | 43.6335 | 0.07 | 0.16 | 43.59 | 43.64 | 43.5501 | 3317 |
| 1713393000 | 43.5635 | 0.02 | 0.04 | 43.63 | 43.73 | 43.54 | 3539 |
| 1713306600 | 43.5455 | -0.1 | -0.24 | 43.67 | 43.67 | 43.5292 | 7208 |
| 1713220200 | 43.6488 | -0.21 | -0.48 | 43.9 | 43.9 | 43.62 | 4606 |
| 1712961000 | 43.8614 | -0.03 | -0.07 | 44.04 | 44.04 | 43.8101 | 18761 |
| 1712874600 | 43.8918 | -0.04 | -0.10 | 43.93 | 43.93 | 43.8202 | 7002 |
| 1712788200 | 43.9342 | -0.28 | -0.62 | 43.97 | 44.04 | 43.8999 | 7764 |
| 1712701800 | 44.21 | 0.1 | 0.23 | 44.23 | 44.25 | 44.15 | 3689 |
| 1712615400 | 44.11 | 0.09 | 0.20 | 44.12 | 44.17 | 44.058 | 48944 |
| 1712356200 | 44.0238 | -0.04 | -0.08 | 44.03 | 44.06 | 44.0071 | 4569 |
| 1712269800 | 44.06 | -0.03 | -0.06 | 44.14 | 44.21 | 44.04 | 14176 |
| 1712183400 | 44.085 | 0.05 | 0.11 | 44.03 | 44.11 | 43.94 | 7843 |
| 1712097000 | 44.035 | -0.12 | -0.26 | 44.01 | 44.05 | 43.98 | 7183 |
| 1712010600 | 44.15 | -0.38 | -0.85 | 44.25 | 44.25 | 44.0901 | 5778 |
| 1711665000 | 44.5277 | -0.07 | -0.16 | 44.55 | 44.6 | 44.49 | 6427 |
| 1711578600 | 44.599 | 0.17 | 0.39 | 44.48 | 44.599 | 44.4701 | 8155 |
| 1711492200 | 44.4277 | -0.07 | -0.16 | 44.5 | 44.5 | 44.42 | 2902 |
| 1711405800 | 44.497 | -0.04 | -0.08 | 44.51 | 44.53 | 44.411 | 16651 |
| 1711146600 | 44.5344 | -0.03 | -0.07 | 44.63 | 44.63 | 44.5344 | 4874 |
| 1711060200 | 44.565 | -0.06 | -0.12 | 44.66 | 44.72 | 44.5169 | 11698 |
| 1710973800 | 44.62 | 0.09 | 0.21 | 44.46 | 44.67 | 44.45 | 14504 |
| 1710887400 | 44.525 | 0.13 | 0.28 | 44.39 | 44.529 | 44.39 | 5327 |
| 1710801000 | 44.3996 | 0.04 | 0.09 | 44.5 | 44.5 | 44.36 | 12097 |
| 1710541800 | 44.361 | 0.01 | 0.01 | 44.33 | 44.395 | 44.33 | 4793 |
| 1710455400 | 44.355 | -0.18 | -0.39 | 44.55 | 44.55 | 44.3457 | 6158 |
| 1710369000 | 44.53 | 0.07 | 0.16 | 44.45 | 44.59 | 44.45 | 9252 |
| 1710282600 | 44.461 | 0 | 0.00 | 44.55 | 44.55 | 44.43 | 8644 |
| 1710196200 | 44.46 | -0.02 | -0.04 | 44.47 | 44.48 | 44.435 | 8889 |
| 1709940600 | 44.4788 | 0.06 | 0.13 | 44.49 | 44.618 | 44.4788 | 16836 |
| 1709854200 | 44.4201 | 0.04 | 0.10 | 44.47 | 44.47 | 44.4 | 13616 |
| 1709767800 | 44.3767 | 0.06 | 0.14 | 44.43 | 44.43 | 44.34 | 14138 |
| 1709681400 | 44.3142 | -0.03 | -0.06 | 44.37 | 44.37 | 44.26 | 10468 |
| 1709595000 | 44.34 | 0.03 | 0.07 | 44.29 | 44.36 | 44.2781 | 11253 |
| 1709335800 | 44.3075 | -0.12 | -0.26 | 44.24 | 44.35 | 44.23 | 20232 |
| 1709249400 | 44.4225 | 0 | 0.01 | 44.54 | 44.54 | 44.39 | 9864 |
| 1709163000 | 44.42 | 0.07 | 0.17 | 44.36 | 44.47 | 44.3401 | 10734 |
| 1709076600 | 44.3457 | 0.01 | 0.01 | 44.36 | 44.36 | 44.3099 | 8169 |
| 1708990200 | 44.34 | -0.08 | -0.18 | 44.41 | 44.41 | 44.32 | 15706 |
| 1708731000 | 44.42 | 0.12 | 0.28 | 44.28 | 44.58 | 44.28 | 34847 |
| 1708644600 | 44.2959 | 0.21 | 0.47 | 44.31 | 44.31 | 44.22 | 15817 |
| 1708558200 | 44.09 | -0.07 | -0.15 | 44.22 | 44.22 | 44.06 | 19254 |
| 1708471800 | 44.1577 | 0.03 | 0.06 | 44.11 | 44.1699 | 44.11 | 9722 |
| 1708126200 | 44.13 | -0.1 | -0.22 | 44.22 | 44.22 | 44.08 | 9226 |
| 1708039800 | 44.2278 | 0.11 | 0.24 | 44.16 | 44.28 | 44.1301 | 5689 |
| 1707953400 | 44.1224 | 0.13 | 0.30 | 44.05 | 44.16 | 44.0485 | 9693 |
| 1707867000 | 43.9907 | -0.25 | -0.56 | 44.02 | 44.07 | 43.955 | 15373 |
| 1707780600 | 44.2386 | -0.03 | -0.07 | 44.41 | 44.41 | 44.2386 | 10081 |
| 1707521400 | 44.2705 | 0.02 | 0.05 | 44.28 | 44.3295 | 44.2347 | 8448 |
| 1707435000 | 44.25 | 0.04 | 0.09 | 44.22 | 44.25 | 44.18 | 11891 |
| 1707348600 | 44.21 | 0.05 | 0.12 | 44.15 | 44.27 | 44.13 | 15979 |
| 1707262200 | 44.1556 | 0.16 | 0.36 | 44 | 44.25 | 44 | 6943 |
| 1707175800 | 43.9989 | -0.15 | -0.34 | 44.03 | 44.03 | 43.94 | 6435 |
| 1706916600 | 44.1501 | -0.12 | -0.27 | 44.11 | 44.2094 | 44.1 | 12230 |
| 1706830200 | 44.2699 | -0.06 | -0.14 | 44.26 | 44.33 | 44.17 | 11271 |
| 1706743800 | 44.3302 | -0.11 | -0.25 | 44.41 | 44.45 | 44.3241 | 6755 |
| 1706657400 | 44.4405 | -0.01 | -0.02 | 44.47 | 44.47 | 44.35 | 14880 |
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
