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 | 0.44 | 0.953206239168 | 46.16 | 47.4602 | 46.16 | 14023 | 46.79387763 | SP |
| 4 | 2.3 | 5.19187358916 | 44.3 | 47.4602 | 42.265 | 13641 | 44.7433315 | SP |
| 12 | -0.28 | -0.597269624573 | 46.88 | 47.8301 | 42.265 | 16330 | 45.60560166 | SP |
| 26 | 5.36 | 12.9970902037 | 41.24 | 49.22 | 40.94 | 18296 | 46.03162036 | SP |
| 52 | 5.65305106 | 13.805793121 | 40.94694894 | 50.29 | 38.49 | 13396 | 45.65557521 | SP |
| 156 | 4.53349903 | 10.7769815066 | 42.06650097 | 52.56563321 | 35.70238082 | 9786 | 44.68303878 | SP |
| 260 | 19.17430737 | 69.9136668258 | 27.42569263 | 52.56563321 | 16.66000038 | 11330 | 39.1436405 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 46.6 | -0.24 | -0.51 | 47.04 | 47.04 | 46.3803 | 10205 |
| 1715294100 | 46.84 | 0.2 | 0.43 | 46.63 | 46.93 | 46.63 | 7405 |
| 1715207700 | 46.64 | -0.55 | -1.17 | 46.19 | 46.64 | 46.19 | 8523 |
| 1715121300 | 47.19 | 0.53 | 1.14 | 46.95 | 47.4602 | 46.95 | 16673 |
| 1715034900 | 46.66 | 1.1 | 2.41 | 46.16 | 46.68 | 46.16 | 27309 |
| 1714775700 | 45.56 | 0.6 | 1.33 | 45.86 | 45.9163 | 45.3149 | 26690 |
| 1714689300 | 44.96 | 1.11 | 2.53 | 44.35 | 44.98 | 44.1674 | 19825 |
| 1714602900 | 43.85 | -0.17 | -0.39 | 43.9 | 44.6791 | 43.73 | 6453 |
| 1714516500 | 44.02 | -0.74 | -1.65 | 44.51 | 44.78 | 43.94 | 7468 |
| 1714430100 | 44.76 | 0.31 | 0.70 | 44.56 | 44.92 | 44.56 | 30453 |
| 1714170900 | 44.45 | 0.76 | 1.74 | 43.94 | 44.564 | 43.94 | 5999 |
| 1714084500 | 43.69 | -0.17 | -0.39 | 43.43 | 43.735 | 43.43 | 3368 |
| 1713998100 | 43.86 | 0.13 | 0.30 | 43.98 | 44.15 | 43.534 | 19260 |
| 1713911700 | 43.73 | 0.85 | 1.98 | 42.82 | 43.93 | 42.82 | 9840 |
| 1713825300 | 42.88 | 0.46 | 1.08 | 42.78 | 43.045 | 42.572 | 5264 |
| 1713566100 | 42.42 | -0.32 | -0.75 | 42.57 | 42.85 | 42.265 | 6550 |
| 1713479700 | 42.74 | 0.04 | 0.09 | 42.88 | 43.2 | 42.64 | 17079 |
| 1713393300 | 42.7 | -0.57 | -1.32 | 43.58 | 43.58 | 42.7 | 9122 |
| 1713306900 | 43.27 | -0.15 | -0.35 | 42.98 | 43.43 | 42.92 | 15179 |
| 1713220500 | 43.42 | -0.67 | -1.52 | 44.3 | 44.3 | 43.245 | 20155 |
| 1712961300 | 44.09 | -1.1 | -2.43 | 44.73 | 44.8499 | 44.01 | 20797 |
| 1712874900 | 45.19 | 0.57 | 1.28 | 44.93 | 45.19 | 44.5101 | 9169 |
| 1712788500 | 44.62 | -1.73 | -3.73 | 45.07 | 45.14 | 44.53 | 48418 |
| 1712702100 | 46.35 | 0.76 | 1.67 | 45.87 | 46.35 | 45.81 | 14529 |
| 1712615700 | 45.59 | 0.33 | 0.73 | 45.52 | 45.8699 | 45.52 | 6493 |
| 1712356500 | 45.26 | 0.08 | 0.18 | 45.22 | 45.41 | 45.1683 | 5261 |
| 1712270100 | 45.18 | -0.43 | -0.94 | 46.2 | 46.4655 | 45.18 | 9359 |
| 1712183700 | 45.61 | 0.35 | 0.77 | 45.02 | 45.75 | 45.02 | 6750 |
| 1712097300 | 45.26 | -0.8 | -1.74 | 45.38 | 45.38 | 45.0194 | 9440 |
| 1712010900 | 46.06 | -0.34 | -0.73 | 46.58 | 46.58 | 46.06 | 15337 |
| 1711665300 | 46.4 | 0.2 | 0.43 | 46.27 | 46.7 | 46.27 | 18415 |
| 1711578900 | 46.2 | 1.1 | 2.44 | 45.43 | 46.26 | 45.43 | 76882 |
| 1711492500 | 45.1 | -0.17 | -0.38 | 45.57 | 45.57 | 45.1 | 10375 |
| 1711406100 | 45.27 | -0.26 | -0.57 | 45.38 | 45.5599 | 45.27 | 10532 |
| 1711146900 | 45.53 | -0.59 | -1.28 | 45.99 | 45.99 | 45.5033 | 9364 |
| 1711060500 | 46.12 | 0.77 | 1.70 | 45.76 | 46.48 | 45.76 | 58540 |
| 1710974100 | 45.35 | 0.6 | 1.34 | 44.74 | 45.42 | 44.55 | 11726 |
| 1710887700 | 44.75 | -0.05 | -0.11 | 44.53 | 44.9984 | 44.46 | 19977 |
| 1710801300 | 44.8 | -0.13 | -0.29 | 45.28 | 45.28 | 44.8 | 7200 |
| 1710542100 | 44.93 | -0.33 | -0.73 | 45.04 | 45.05 | 44.75 | 7880 |
| 1710455700 | 45.26 | -0.79 | -1.72 | 46.06 | 46.06 | 44.932 | 24514 |
| 1710369300 | 46.05 | -0.55 | -1.18 | 46.64 | 46.65 | 45.9 | 29970 |
| 1710282900 | 46.6 | -0.03 | -0.06 | 46.72 | 46.72 | 46.3 | 12861 |
| 1710196500 | 46.63 | -0.32 | -0.68 | 46.79 | 46.9 | 46.51 | 8864 |
| 1709940900 | 46.95 | -0.27 | -0.57 | 47.55 | 47.8301 | 46.9412 | 16345 |
| 1709854500 | 47.22 | 0.64 | 1.37 | 47.01 | 47.32 | 47 | 10010 |
| 1709768100 | 46.58 | 0.48 | 1.04 | 46.33 | 46.785 | 46.33 | 11734 |
| 1709681700 | 46.1 | -0.81 | -1.73 | 46.5 | 46.505 | 45.95 | 14835 |
| 1709595300 | 46.91 | -0.14 | -0.30 | 47.1 | 47.175 | 46.75 | 23403 |
| 1709336100 | 47.05 | 0.54 | 1.16 | 46.58 | 47.07 | 46.445 | 44986 |
| 1709249700 | 46.51 | 0.22 | 0.48 | 46.27 | 46.92 | 46.27 | 16585 |
| 1709163300 | 46.29 | -0.35 | -0.75 | 46.23 | 46.593 | 46.0234 | 17323 |
| 1709076900 | 46.64 | -0.15 | -0.32 | 46.97 | 47.09 | 46.64 | 9526 |
| 1708990500 | 46.79 | 0.42 | 0.91 | 46.52 | 46.8899 | 46.52 | 11720 |
| 1708731300 | 46.37 | -0.02 | -0.04 | 46.34 | 46.64 | 45.87 | 12292 |
| 1708644900 | 46.39 | 0.53 | 1.16 | 46.4 | 46.58 | 46.3074 | 12348 |
| 1708558500 | 45.86 | -0.61 | -1.31 | 45.9 | 45.9 | 45.465 | 10892 |
| 1708472100 | 46.47 | -1.05 | -2.21 | 46.88 | 47 | 46.38 | 9652 |
| 1708126500 | 47.52 | -0.6 | -1.25 | 47.7 | 48.0213 | 47.47 | 12616 |
| 1708040100 | 48.12 | 0.66 | 1.39 | 47.79 | 48.21 | 47.5101 | 12798 |
| 1707953700 | 47.46 | 1.39 | 3.01 | 46.69 | 47.5 | 46.69 | 9842 |
| 1707867300 | 46.0731 | -2.34 | -4.83 | 46.81 | 47.02 | 45.9 | 15322 |
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
