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 | 0.195 | 0.453172205438 | 43.03 | 43.49 | 42.9655 | 23769 | 43.22270052 | SP |
| 4 | 0.725 | 1.70588235294 | 42.5 | 43.49 | 42.23 | 63827 | 42.70617293 | SP |
| 12 | -0.605 | -1.38033310518 | 43.83 | 44.42 | 42.23 | 35128 | 43.0304811 | SP |
| 26 | 0.105 | 0.243506493507 | 43.12 | 45.41 | 42.23 | 43431 | 43.94058122 | SP |
| 52 | -2.735 | -5.95082680592 | 45.96 | 46.324 | 41.43 | 40645 | 43.62650737 | SP |
| 156 | -6.625 | -13.2898696088 | 49.85 | 50.14 | 41.43 | 26867 | 44.00437262 | SP |
| 260 | -6.625 | -13.2898696088 | 49.85 | 50.14 | 41.43 | 26867 | 44.00437262 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 43.225 | -0.13 | -0.30 | 43.3 | 43.3 | 43.22 | 55176 |
| 1715898900 | 43.3553 | -0.08 | -0.18 | 43.48 | 43.48 | 43.3553 | 24550 |
| 1715812500 | 43.4353 | 0.34 | 0.78 | 43.37 | 43.49 | 43.32 | 11977 |
| 1715726100 | 43.1 | 0.13 | 0.31 | 43.05 | 43.12 | 43.02 | 7821 |
| 1715639700 | 42.9655 | 0.06 | 0.13 | 43.03 | 43.04 | 42.9655 | 19319 |
| 1715380500 | 42.91 | -0.14 | -0.33 | 42.98 | 43.01 | 42.895 | 42952 |
| 1715294100 | 43.05 | 0.09 | 0.21 | 42.92 | 43.09 | 42.9 | 41717 |
| 1715207700 | 42.96 | -0.1 | -0.23 | 42.98 | 43.04 | 42.945 | 50227 |
| 1715121300 | 43.06 | 0.1 | 0.23 | 43.11 | 43.19 | 43.04 | 207706 |
| 1715034900 | 42.96 | 0.06 | 0.14 | 42.92 | 42.9899 | 42.87 | 15049 |
| 1714775700 | 42.9 | 0.25 | 0.59 | 42.98 | 43.02 | 42.7987 | 27917 |
| 1714689300 | 42.65 | 0.19 | 0.45 | 42.48 | 42.67 | 42.42 | 135353 |
| 1714602900 | 42.4569 | 0.05 | 0.11 | 42.4 | 42.495 | 42.35 | 57132 |
| 1714516500 | 42.41 | -0.21 | -0.49 | 42.45 | 42.53 | 42.39 | 19387 |
| 1714430100 | 42.62 | 0.17 | 0.41 | 42.57 | 42.65 | 42.55 | 35708 |
| 1714170900 | 42.4477 | 0.13 | 0.30 | 42.43 | 42.53 | 42.42 | 31903 |
| 1714084500 | 42.32 | -0.19 | -0.44 | 42.23 | 42.36 | 42.21 | 235939 |
| 1713998100 | 42.5055 | -0.14 | -0.33 | 42.52 | 42.52 | 42.4401 | 240622 |
| 1713911700 | 42.645 | 0.07 | 0.15 | 42.51 | 42.72 | 42.51 | 4646 |
| 1713825300 | 42.58 | -0.02 | -0.05 | 42.5 | 42.5893 | 42.5 | 11737 |
| 1713566100 | 42.6 | 0.08 | 0.19 | 42.64 | 42.64 | 42.55 | 4268 |
| 1713479700 | 42.52 | -0.16 | -0.37 | 42.64 | 42.64 | 42.47 | 12703 |
| 1713393300 | 42.68 | 0.29 | 0.68 | 42.56 | 42.6898 | 42.4743 | 12469 |
| 1713306900 | 42.39 | -0.16 | -0.38 | 42.34 | 42.451 | 42.3 | 30087 |
| 1713220500 | 42.55 | -0.33 | -0.77 | 42.57 | 42.57 | 42.4258 | 37082 |
| 1712961300 | 42.88 | 0.18 | 0.42 | 42.92 | 42.9901 | 42.88 | 9601 |
| 1712874900 | 42.7 | -0.08 | -0.19 | 42.85 | 42.85 | 42.65 | 13237 |
| 1712788500 | 42.78 | -0.6 | -1.39 | 43.01 | 43.01 | 42.6999 | 23618 |
| 1712702100 | 43.3813 | 0.19 | 0.44 | 43.33 | 43.405 | 43.32 | 15147 |
| 1712615700 | 43.19 | -0.08 | -0.18 | 43.18 | 43.23 | 43.11 | 55826 |
| 1712356500 | 43.27 | -0.33 | -0.76 | 43.32 | 43.46 | 43.27 | 11771 |
| 1712270100 | 43.6 | 0.2 | 0.46 | 43.51 | 43.6 | 43.42 | 17173 |
| 1712183700 | 43.4 | 0.01 | 0.02 | 43.18 | 43.4 | 43.16 | 20986 |
| 1712097300 | 43.39 | -0.08 | -0.18 | 43.28 | 43.39 | 43.2373 | 30373 |
| 1712010900 | 43.47 | -0.58 | -1.32 | 43.7 | 43.7 | 43.4551 | 27259 |
| 1711665300 | 44.05 | -0.05 | -0.10 | 44.01 | 44.1131 | 43.9801 | 11775 |
| 1711578900 | 44.0952 | 0.19 | 0.42 | 43.97 | 44.11 | 43.97 | 13110 |
| 1711492500 | 43.91 | 0.05 | 0.11 | 43.83 | 43.92 | 43.8 | 20940 |
| 1711406100 | 43.8598 | -0.12 | -0.27 | 43.94 | 43.94 | 43.84 | 105501 |
| 1711146900 | 43.9784 | 0.23 | 0.52 | 44.01 | 44.01 | 43.95 | 3881 |
| 1711060500 | 43.75 | 0 | 0.01 | 43.81 | 43.81 | 43.7156 | 6896 |
| 1710974100 | 43.7459 | 0.1 | 0.22 | 43.68 | 43.77 | 43.6399 | 15253 |
| 1710887700 | 43.65 | 0.13 | 0.30 | 43.6 | 43.68 | 43.6 | 8860 |
| 1710801300 | 43.52 | -0.08 | -0.18 | 43.58 | 43.58 | 43.486 | 6604 |
| 1710542100 | 43.6 | -0.06 | -0.14 | 43.61 | 43.64 | 43.58 | 5288 |
| 1710455700 | 43.66 | -0.35 | -0.80 | 43.83 | 43.83 | 43.6484 | 31768 |
| 1710369300 | 44.01 | -0.1 | -0.23 | 44.04 | 44.06 | 43.9923 | 11956 |
| 1710282900 | 44.11 | -0.22 | -0.50 | 44.19 | 44.19 | 44.0882 | 9975 |
| 1710196500 | 44.33 | -0.04 | -0.09 | 44.4 | 44.4 | 44.31 | 12927 |
| 1709940900 | 44.37 | 0.02 | 0.05 | 44.4 | 44.42 | 44.34 | 7235 |
| 1709854500 | 44.3474 | 0.07 | 0.15 | 44.37 | 44.37 | 44.24 | 15093 |
| 1709768100 | 44.28 | 0.12 | 0.27 | 44.23 | 44.37 | 44.23 | 23450 |
| 1709681700 | 44.1626 | 0.29 | 0.67 | 44.12 | 44.1851 | 44.0832 | 15549 |
| 1709595300 | 43.8697 | -0.1 | -0.23 | 43.82 | 43.9 | 43.8114 | 12305 |
| 1709336100 | 43.97 | 0.04 | 0.09 | 43.71 | 44 | 43.6 | 21406 |
| 1709249700 | 43.93 | 0.12 | 0.27 | 43.86 | 43.99 | 43.86 | 6120 |
| 1709163300 | 43.81 | 0.14 | 0.32 | 43.72 | 43.8286 | 43.7 | 17981 |
| 1709076900 | 43.67 | -0.09 | -0.21 | 43.72 | 43.764 | 43.65 | 14085 |
| 1708990500 | 43.76 | -0.09 | -0.22 | 43.83 | 43.8591 | 43.68 | 81783 |
| 1708731300 | 43.8544 | 0.25 | 0.57 | 43.62 | 43.88 | 43.62 | 10050 |
| 1708644900 | 43.6065 | 0.02 | 0.04 | 43.6 | 43.7 | 43.54 | 14773 |
| 1708558500 | 43.59 | -0.17 | -0.39 | 43.77 | 43.8199 | 43.58 | 17101 |
| 1708472100 | 43.76 | 0.09 | 0.21 | 43.76 | 43.87 | 43.7427 | 19873 |
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
