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 | -0.5775 | -1.25536655617 | 46.0025 | 46.315 | 45.1925 | 0 | 0 | IX |
| 4 | 1.295 | 2.93451167007 | 44.13 | 46.54 | 44.13 | 0 | 0 | IX |
| 12 | 0.79 | 1.76991150442 | 44.635 | 46.54 | 43.24 | 0 | 0 | IX |
| 26 | 5.72 | 14.4062460647 | 39.705 | 46.54 | 39.6375 | 0 | 0 | IX |
| 52 | 5.8675 | 14.8328382734 | 39.5575 | 46.54 | 36.1125 | 0 | 0 | IX |
| 156 | 6.1575 | 15.6809066022 | 39.2675 | 46.54 | 36.1125 | 0 | 0 | IX |
| 260 | 6.1575 | 15.6809066022 | 39.2675 | 46.54 | 36.1125 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 45.425 | -0.13 | -0.29 | 45.5575 | 45.6825 | 45.3775 | 0 |
| 1717086600 | 45.5575 | 0.18 | 0.40 | 45.3775 | 45.565 | 45.1925 | 0 |
| 1717000200 | 45.3775 | -0.59 | -1.28 | 45.965 | 45.965 | 45.29 | 0 |
| 1716913800 | 45.965 | -0.11 | -0.24 | 46.075 | 46.315 | 45.845 | 0 |
| 1716827400 | 46.075 | 0.1 | 0.21 | 45.9775 | 46.1225 | 45.9575 | 0 |
| 1716568200 | 45.9775 | -0.03 | -0.05 | 46.0025 | 46.0275 | 45.5975 | 0 |
| 1716481800 | 46.0025 | 0.08 | 0.18 | 45.92 | 46.36 | 45.815 | 0 |
| 1716395400 | 45.92 | -0.06 | -0.12 | 45.975 | 46 | 45.8375 | 0 |
| 1716309000 | 45.975 | -0.26 | -0.57 | 46.2375 | 46.2375 | 45.825 | 0 |
| 1716222600 | 46.2375 | 0.1 | 0.23 | 46.1325 | 46.31 | 46.13 | 0 |
| 1715963400 | 46.1325 | -0.31 | -0.66 | 46.4375 | 46.4375 | 45.975 | 0 |
| 1715877000 | 46.4375 | 0.05 | 0.11 | 46.385 | 46.54 | 46.2725 | 0 |
| 1715790600 | 46.385 | 0.34 | 0.73 | 46.0475 | 46.46 | 46.04 | 0 |
| 1715704200 | 46.0475 | 0.14 | 0.32 | 45.9025 | 46.06 | 45.7625 | 0 |
| 1715617800 | 45.9025 | 0.22 | 0.48 | 45.685 | 46.05 | 45.685 | 0 |
| 1715358600 | 45.685 | 0.02 | 0.05 | 45.6625 | 45.995 | 45.6625 | 0 |
| 1715272200 | 45.6625 | 0.25 | 0.54 | 45.4175 | 45.78 | 45.2725 | 0 |
| 1715185800 | 45.4175 | 0.08 | 0.19 | 45.3325 | 45.555 | 45.3075 | 0 |
| 1715099400 | 45.3325 | 0.6 | 1.33 | 44.7375 | 45.3625 | 44.7375 | 0 |
| 1715013000 | 44.7375 | 0.2 | 0.45 | 44.5375 | 44.9475 | 44.5075 | 0 |
| 1714753800 | 44.5375 | 0.41 | 0.92 | 44.13 | 44.83 | 44.13 | 0 |
| 1714667400 | 44.13 | -0.07 | -0.16 | 44.2 | 44.3025 | 43.9825 | 0 |
| 1714494600 | 44.2 | -0.44 | -0.98 | 44.6375 | 44.715 | 44.05 | 0 |
| 1714408200 | 44.6375 | -0.18 | -0.39 | 44.8125 | 44.93 | 44.4375 | 0 |
| 1714149000 | 44.8125 | 0.72 | 1.63 | 44.0925 | 44.8375 | 44.0925 | 0 |
| 1714062600 | 44.0925 | -0.34 | -0.75 | 44.4275 | 44.4575 | 43.725 | 0 |
| 1713976200 | 44.4275 | -0.05 | -0.11 | 44.4775 | 44.7775 | 44.3825 | 0 |
| 1713889800 | 44.4775 | 0.75 | 1.72 | 43.725 | 44.5075 | 43.725 | 0 |
| 1713803400 | 43.725 | 0.38 | 0.87 | 43.35 | 43.8925 | 43.35 | 0 |
| 1713544200 | 43.35 | -0.37 | -0.85 | 43.7225 | 43.7225 | 43.24 | 0 |
| 1713457800 | 43.7225 | 0.02 | 0.04 | 43.705 | 43.825 | 43.4 | 0 |
| 1713371400 | 43.705 | -0.07 | -0.16 | 43.775 | 44.115 | 43.555 | 0 |
| 1713285000 | 43.775 | -0.44 | -1.00 | 44.215 | 44.215 | 43.5525 | 0 |
| 1713198600 | 44.215 | 0.2 | 0.45 | 44.015 | 44.7975 | 44.015 | 0 |
| 1712939400 | 44.015 | -0.23 | -0.51 | 44.2425 | 44.74 | 43.9075 | 0 |
| 1712853000 | 44.2425 | -0.22 | -0.48 | 44.4575 | 44.565 | 43.9925 | 0 |
| 1712766600 | 44.4575 | 0.03 | 0.06 | 44.43 | 44.87 | 44.0625 | 0 |
| 1712680200 | 44.43 | -0.32 | -0.70 | 44.745 | 44.745 | 44.31 | 0 |
| 1712593800 | 44.745 | 0.27 | 0.60 | 44.48 | 44.82 | 44.4175 | 0 |
| 1712334600 | 44.48 | -0.53 | -1.17 | 45.0075 | 45.0075 | 44.2475 | 0 |
| 1712248200 | 45.0075 | 0.05 | 0.11 | 44.9575 | 45.0975 | 44.8875 | 0 |
| 1712161800 | 44.9575 | 0.14 | 0.31 | 44.8175 | 44.9625 | 44.7875 | 0 |
| 1712075400 | 44.8175 | -0.49 | -1.08 | 45.3075 | 45.58 | 44.66 | 0 |
| 1711647000 | 45.3075 | 0.07 | 0.17 | 45.2325 | 45.435 | 45.2325 | 0 |
| 1711560600 | 45.2325 | 0.1 | 0.23 | 45.13 | 45.345 | 45.1225 | 0 |
| 1711474200 | 45.13 | 0.17 | 0.38 | 44.96 | 45.1625 | 44.885 | 0 |
| 1711387800 | 44.96 | 0.27 | 0.61 | 45.11 | 45.11 | 44.695 | 0 |
| 1711128600 | 44.6875 | -0.33 | -0.73 | 45.015 | 45.015 | 44.66 | 0 |
| 1711042200 | 45.015 | 0.6 | 1.35 | 44.415 | 45.0775 | 44.415 | 0 |
| 1710955800 | 44.415 | 0.01 | 0.01 | 44.41 | 44.475 | 44.19 | 0 |
| 1710869400 | 44.41 | 0.05 | 0.11 | 44.3625 | 44.425 | 44.1825 | 0 |
| 1710783000 | 44.3625 | -0.13 | -0.30 | 44.495 | 44.6175 | 44.295 | 0 |
| 1710523800 | 44.495 | -0.12 | -0.27 | 44.615 | 44.73 | 44.345 | 0 |
| 1710437400 | 44.615 | -0.13 | -0.28 | 44.7425 | 44.96 | 44.5525 | 0 |
| 1710351000 | 44.7425 | 0.03 | 0.08 | 44.79 | 44.895 | 44.5775 | 0 |
| 1710264600 | 44.7075 | 0.43 | 0.96 | 44.2825 | 44.72 | 44.145 | 0 |
| 1710178200 | 44.2825 | -0.27 | -0.60 | 44.3 | 44.3125 | 44.0925 | 0 |
| 1709919000 | 44.55 | -0.09 | -0.19 | 44.635 | 44.7625 | 44.525 | 0 |
| 1709832600 | 44.635 | 0.59 | 1.33 | 44.0475 | 44.6375 | 43.7725 | 0 |
| 1709746200 | 44.0475 | 0.24 | 0.54 | 43.7575 | 44.05 | 43.7525 | 0 |
| 1709659800 | 43.81 | -0.25 | -0.56 | 43.9575 | 43.9925 | 43.6075 | 0 |
| 1709573400 | 44.0575 | 0.05 | 0.11 | 44.0075 | 44.15 | 43.8575 | 0 |
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
