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 | 0.9999 | 2.2165816892 | 45.11 | 46.52 | 44.42 | 31710 | 46.00829298 | SP |
| 4 | 0.1399 | 0.304328910159 | 45.97 | 46.52 | 44.31 | 44546 | 45.67268951 | SP |
| 12 | 1.5499 | 3.47823159785 | 44.56 | 46.52 | 41.9801 | 112089 | 44.6954532 | SP |
| 26 | 4.0899 | 9.73322227511 | 42.02 | 46.52 | 40.309 | 91613 | 43.79750769 | SP |
| 52 | 10.1199 | 28.1186440678 | 35.99 | 46.52 | 33.32 | 107511 | 40.56972433 | SP |
| 156 | -62.3101 | -57.4710385538 | 108.42 | 118.99 | 30.86 | 92013 | 52.38227934 | SP |
| 260 | -27.3801 | -37.2569057015 | 73.49 | 118.99 | 30.86 | 70472 | 60.21721944 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 46.1099 | -0.11 | -0.24 | 46.32 | 46.68 | 45.6296 | 42191 |
| 1726612200 | 46.22 | 0 | 0.00 | 46.39 | 46.52 | 46.1084 | 26523 |
| 1726525800 | 46.22 | 0.03 | 0.07 | 46.15 | 46.2599 | 46.03 | 33533 |
| 1726266600 | 46.1897 | 0.3 | 0.66 | 45.99 | 46.25 | 45.98 | 26615 |
| 1726180200 | 45.8885 | 0.26 | 0.58 | 45.59 | 45.9534 | 45.4838 | 37853 |
| 1726093800 | 45.626 | 0.55 | 1.21 | 45.11 | 45.63 | 44.42 | 34026 |
| 1726007400 | 45.0797 | 0.23 | 0.51 | 45.04 | 45.0847 | 44.66 | 33064 |
| 1725921000 | 44.85 | 0.4 | 0.90 | 44.74 | 44.94 | 44.5901 | 37363 |
| 1725661800 | 44.45 | -0.63 | -1.40 | 45.15 | 45.2611 | 44.31 | 34771 |
| 1725575400 | 45.08 | -0.17 | -0.38 | 45.24 | 45.39 | 44.92 | 37019 |
| 1725489000 | 45.25 | -0.06 | -0.13 | 45.17 | 45.4099 | 45.11 | 108007 |
| 1725402600 | 45.31 | -0.91 | -1.97 | 45.91 | 45.91 | 45.2 | 39548 |
| 1725057000 | 46.22 | 0.4 | 0.87 | 45.94 | 46.26 | 45.74 | 44491 |
| 1724970600 | 45.82 | -0.1 | -0.22 | 45.99 | 46.22 | 45.74 | 35922 |
| 1724884200 | 45.92 | -0.14 | -0.30 | 46.08 | 46.08 | 45.55 | 38490 |
| 1724797800 | 46.06 | 0.09 | 0.20 | 45.85 | 46.11 | 45.81 | 41105 |
| 1724711400 | 45.97 | -0.13 | -0.28 | 46.19 | 46.2019 | 45.8723 | 142670 |
| 1724452200 | 46.1 | 0.44 | 0.96 | 45.9 | 46.1778 | 45.74 | 25076 |
| 1724365800 | 45.66 | -0.38 | -0.83 | 46.22 | 46.23 | 45.5742 | 32755 |
| 1724279400 | 46.04 | 0.2 | 0.45 | 45.97 | 46.11 | 45.8375 | 37539 |
| 1724193000 | 45.835 | -0.02 | -0.05 | 45.88 | 46.002 | 45.78 | 66179 |
| 1724106600 | 45.8594 | 0.41 | 0.90 | 45.46 | 45.8594 | 45.43 | 27368 |
| 1723847400 | 45.45 | 0.08 | 0.18 | 45.3005 | 45.51 | 45.2965 | 18015 |
| 1723761000 | 45.37 | 0.81 | 1.82 | 45.06 | 45.37 | 45.048 | 85624 |
| 1723674600 | 44.56 | 0.11 | 0.25 | 44.51 | 44.66 | 44.33 | 99993 |
| 1723588200 | 44.45 | 0.74 | 1.69 | 44.05 | 44.45 | 44 | 24660 |
| 1723501800 | 43.71 | 0.04 | 0.09 | 43.76 | 43.8906 | 43.55 | 38280 |
| 1723242600 | 43.67 | 0.17 | 0.39 | 43.45 | 43.71 | 43.37 | 25966 |
| 1723156200 | 43.5 | 1.03 | 2.43 | 42.97 | 43.52 | 42.78 | 129182 |
| 1723069800 | 42.47 | -0.32 | -0.75 | 43.36 | 43.55 | 42.47 | 63775 |
| 1722983400 | 42.79 | 0.41 | 0.97 | 42.62 | 43.42 | 42.46 | 93528 |
| 1722897000 | 42.38 | -1.31 | -2.99 | 41.99 | 42.8511 | 41.9801 | 834274 |
| 1722637800 | 43.6864 | -0.82 | -1.84 | 43.89 | 44 | 43.34 | 71186 |
| 1722551400 | 44.5072 | -0.72 | -1.60 | 45.27 | 45.4621 | 44.24 | 31491 |
| 1722465000 | 45.23 | 0.81 | 1.82 | 45.01 | 45.3 | 44.9 | 1969082 |
| 1722378600 | 44.42 | -0.24 | -0.54 | 44.81 | 44.81 | 44.1884 | 40151 |
| 1722292200 | 44.66 | 0.05 | 0.11 | 44.77 | 44.83 | 44.555 | 40890 |
| 1722033000 | 44.61 | 0.4 | 0.90 | 44.42 | 44.81 | 44.38 | 60882 |
| 1721946600 | 44.21 | -0.16 | -0.36 | 44.38 | 44.8396 | 44.07 | 141725 |
| 1721860200 | 44.37 | -1.05 | -2.31 | 45.05 | 45.05 | 44.31 | 35807 |
| 1721773800 | 45.42 | -0.09 | -0.20 | 45.46 | 45.6603 | 45.4 | 33256 |
| 1721687400 | 45.51 | 0.58 | 1.29 | 45.36 | 45.5299 | 45.19 | 64491 |
| 1721428200 | 44.9303 | -0.31 | -0.68 | 45.34 | 45.34 | 44.9125 | 25124 |
| 1721341800 | 45.24 | -0.4 | -0.88 | 45.8 | 45.83 | 45.09 | 39118 |
| 1721255400 | 45.64 | -0.65 | -1.40 | 45.82 | 45.865 | 45.6138 | 41633 |
| 1721169000 | 46.29 | 0.28 | 0.61 | 46.17 | 46.32 | 46.105 | 68662 |
| 1721082600 | 46.01 | 0.16 | 0.35 | 46.11 | 46.21 | 45.92 | 41446 |
| 1720823400 | 45.85 | 0.2 | 0.44 | 45.74 | 46.1914 | 45.7 | 22592 |
| 1720737000 | 45.65 | -0.38 | -0.83 | 46.09 | 46.0984 | 45.59 | 39835 |
| 1720650600 | 46.03 | 0.41 | 0.90 | 45.68 | 46.07 | 45.68 | 57009 |
| 1720564200 | 45.62 | 0.07 | 0.16 | 45.65 | 45.6965 | 45.5775 | 40913 |
| 1720477800 | 45.5451 | 0.05 | 0.10 | 45.55 | 45.6187 | 45.4709 | 31640 |
| 1720218600 | 45.5 | 0.29 | 0.64 | 45.24 | 45.51 | 45.205 | 31330 |
| 1720040640 | 45.21 | 0.24 | 0.53 | 44.99 | 45.22 | 44.99 | 41163 |
| 1719959400 | 44.97 | 0.3 | 0.67 | 44.51 | 44.99 | 44.51 | 46861 |
| 1719873000 | 44.67 | 0.07 | 0.16 | 44.68 | 44.71 | 44.46 | 87242 |
| 1719613800 | 44.6 | -0.16 | -0.36 | 44.84 | 45.08 | 44.5 | 168630 |
| 1719527400 | 44.76 | 0.02 | 0.06 | 44.69 | 44.79 | 44.36 | 811548 |
| 1719441000 | 44.735 | 0.09 | 0.19 | 44.56 | 44.735 | 44.515 | 64268 |
| 1719354600 | 44.65 | 0.19 | 0.42 | 44.58 | 44.65 | 44.45 | 208244 |
| 1719268200 | 44.4624 | -0.24 | -0.53 | 44.65 | 44.815 | 44.46 | 62244 |
| 1719009000 | 44.7 | -0.09 | -0.20 | 44.73 | 44.8449 | 44.6891 | 74660 |
| 1718922600 | 44.79 | -0.16 | -0.36 | 45.08 | 45.08 | 44.695 | 99289 |
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
