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 | 1.355 | 2.93926247289 | 46.1 | 47.465 | 46.1 | 10282 | 46.54949564 | SP |
| 4 | 2.705 | 6.04469273743 | 44.75 | 47.465 | 43.59 | 8146 | 45.55928717 | SP |
| 12 | 3.205 | 7.24293785311 | 44.25 | 47.465 | 43.59 | 13339 | 46.09518733 | SP |
| 26 | 7.155 | 17.7543424318 | 40.3 | 47.465 | 39.48 | 15631 | 43.56136969 | SP |
| 52 | 8.165 | 20.7813693052 | 39.29 | 47.465 | 36.02 | 15994 | 41.54854484 | SP |
| 156 | -16.215 | -25.4672530234 | 63.67 | 70.541 | 33.7301 | 72381 | 52.59477701 | SP |
| 260 | 13.035 | 37.870424172 | 34.42 | 79.3132 | 30.13 | 80429 | 57.22634016 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726100 | 46.69 | 0.08 | 0.17 | 46.68 | 46.75 | 46.5535 | 12798 |
| 1715639700 | 46.61 | 0.05 | 0.11 | 46.69 | 46.7138 | 46.53 | 8210 |
| 1715380500 | 46.56 | 0.05 | 0.11 | 46.72 | 46.89 | 46.48 | 8858 |
| 1715294100 | 46.51 | 0.13 | 0.28 | 46.31 | 46.6173 | 46.26 | 9723 |
| 1715207700 | 46.38 | -0.01 | -0.02 | 46.1 | 46.5499 | 46.1 | 11823 |
| 1715121300 | 46.39 | 0.05 | 0.11 | 46.34 | 46.4912 | 46.1831 | 10281 |
| 1715034900 | 46.34 | 0.23 | 0.50 | 46.12 | 46.44 | 46.12 | 4334 |
| 1714775700 | 46.11 | 0.79 | 1.74 | 45.72 | 46.27 | 45.72 | 10492 |
| 1714689300 | 45.32 | 0.71 | 1.59 | 45.2 | 45.4693 | 44.88 | 9557 |
| 1714602900 | 44.61 | 0.1 | 0.22 | 44.71 | 45.22 | 44.32 | 14212 |
| 1714516500 | 44.51 | -0.71 | -1.57 | 45.29 | 45.29 | 44.51 | 12477 |
| 1714430100 | 45.22 | 0.01 | 0.02 | 45.12 | 45.3002 | 45.1133 | 7322 |
| 1714170900 | 45.21 | 0.4 | 0.89 | 44.96 | 45.28 | 44.96 | 5708 |
| 1714084500 | 44.81 | -0.03 | -0.07 | 44.2002 | 44.829 | 44.19 | 5017 |
| 1713998100 | 44.84 | -0.55 | -1.21 | 45.34 | 45.34 | 44.555 | 2749 |
| 1713911700 | 45.39 | 0.92 | 2.07 | 44.76 | 45.405 | 44.76 | 8931 |
| 1713825300 | 44.47 | 0.78 | 1.79 | 43.8 | 44.47 | 43.7605 | 5374 |
| 1713566100 | 43.69 | -0.47 | -1.06 | 44.01 | 44.1056 | 43.59 | 4570 |
| 1713479700 | 44.16 | -0.16 | -0.36 | 44.57 | 44.57 | 44.14 | 3954 |
| 1713393300 | 44.32 | -0.39 | -0.87 | 44.75 | 44.75 | 44.2015 | 6524 |
| 1713306900 | 44.71 | -0.39 | -0.86 | 44.55 | 44.8363 | 44.43 | 4642 |
| 1713220500 | 45.1 | -0.53 | -1.16 | 45.85 | 46.12 | 45.021 | 7603 |
| 1712961300 | 45.63 | -0.8 | -1.72 | 46.22 | 46.22 | 45.42 | 4383 |
| 1712874900 | 46.43 | 0.22 | 0.48 | 46.47 | 46.555 | 46.09 | 5175 |
| 1712788500 | 46.21 | -0.66 | -1.41 | 45.95 | 46.3818 | 45.95 | 7347 |
| 1712702100 | 46.87 | 0.05 | 0.11 | 47.02 | 47.02 | 46.48 | 9887 |
| 1712615700 | 46.82 | 0.05 | 0.11 | 46.94 | 46.94 | 46.6638 | 8506 |
| 1712356500 | 46.77 | 0.82 | 1.78 | 46.5547 | 46.77 | 46.4343 | 3139 |
| 1712270100 | 45.95 | -0.68 | -1.46 | 47.06 | 47.06 | 45.95 | 14110 |
| 1712183700 | 46.63 | 0.65 | 1.41 | 45.97 | 46.72 | 45.97 | 7402 |
| 1712097300 | 45.98 | -0.14 | -0.30 | 45.8399 | 45.98 | 45.5756 | 22440 |
| 1712010900 | 46.12 | -0.06 | -0.13 | 46.24 | 46.3699 | 46 | 22806 |
| 1711665300 | 46.18 | -0.16 | -0.35 | 46.2 | 46.4184 | 46.18 | 4626 |
| 1711578900 | 46.34 | -0.15 | -0.32 | 46.46 | 46.46 | 46.14 | 11697 |
| 1711492500 | 46.49 | -0.24 | -0.51 | 46.81 | 46.97 | 46.49 | 8156 |
| 1711406100 | 46.73 | -0.13 | -0.28 | 46.84 | 46.93 | 46.63 | 4701 |
| 1711146900 | 46.86 | -0.22 | -0.47 | 46.99 | 47.1946 | 46.761 | 5784 |
| 1711060500 | 47.08 | -0.21 | -0.44 | 47.28 | 47.41 | 47.08 | 103327 |
| 1710974100 | 47.29 | 0.69 | 1.48 | 46.86 | 47.4325 | 46.73 | 12951 |
| 1710887700 | 46.6 | 0.23 | 0.50 | 46.14 | 46.6 | 46.1201 | 10308 |
| 1710801300 | 46.37 | 0.06 | 0.13 | 46.26 | 46.53 | 46.26 | 18544 |
| 1710542100 | 46.31 | -0.14 | -0.30 | 46.32 | 46.4766 | 46.1401 | 7404 |
| 1710455700 | 46.45 | -0.31 | -0.66 | 46.59 | 46.624 | 46.3635 | 6885 |
| 1710369300 | 46.76 | 0.49 | 1.06 | 46.42 | 46.825 | 46.42 | 41694 |
| 1710282900 | 46.27 | 0.77 | 1.69 | 45.62 | 46.3299 | 45.593 | 29047 |
| 1710196500 | 45.5 | -0.27 | -0.59 | 45.77 | 45.81 | 45.4 | 11920 |
| 1709940900 | 45.77 | -0.8 | -1.72 | 46.49 | 46.49 | 45.7129 | 6183 |
| 1709854500 | 46.57 | 0.5 | 1.09 | 46.32 | 46.7 | 46.32 | 15161 |
| 1709768100 | 46.07 | 0.01 | 0.02 | 46.25 | 46.3 | 46.02 | 17090 |
| 1709681700 | 46.06 | -0.62 | -1.33 | 46.54 | 46.54 | 45.828 | 16715 |
| 1709595300 | 46.68 | -0.04 | -0.09 | 46.77 | 47 | 46.51 | 11405 |
| 1709336100 | 46.72 | 0.94 | 2.05 | 46.46 | 46.875 | 46.356 | 19165 |
| 1709249700 | 45.78 | 0.36 | 0.79 | 46.07 | 46.2268 | 45.59 | 40202 |
| 1709163300 | 45.42 | -0.04 | -0.09 | 45.22 | 45.5 | 45.1401 | 15639 |
| 1709076900 | 45.46 | 0.11 | 0.24 | 45.39 | 45.64 | 45.39 | 15480 |
| 1708990500 | 45.35 | 0.27 | 0.60 | 45.04 | 45.4899 | 45.04 | 16952 |
| 1708731300 | 45.08 | -0.02 | -0.04 | 45.07 | 45.365 | 45.01 | 24960 |
| 1708644900 | 45.1 | 0.76 | 1.71 | 44.91 | 45.31 | 44.91 | 20750 |
| 1708558500 | 44.34 | -0.06 | -0.14 | 44.25 | 44.48 | 44.1401 | 9885 |
| 1708472100 | 44.4 | -0.37 | -0.83 | 44.61 | 44.7762 | 44.23 | 27220 |
| 1708126500 | 44.77 | 0.1 | 0.22 | 44.62 | 44.97 | 44.6001 | 11696 |
| 1708040100 | 44.67 | 0.41 | 0.93 | 44.32 | 44.8066 | 44.2844 | 9910 |
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
