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 | 0.6698 | 1.4997693696 | 44.6602 | 45.39 | 43.88 | 2620 | 44.33133 | SP |
| 4 | 0.64 | 1.43208771537 | 44.69 | 45.39 | 43.88 | 2459 | 44.60172081 | SP |
| 12 | -1.07 | -2.30603448276 | 46.4 | 46.4 | 43.27 | 5201 | 44.73124893 | SP |
| 26 | 0.01 | 0.0220653133274 | 45.32 | 48.36 | 43.27 | 12032 | 45.91561028 | SP |
| 52 | -3.765 | -7.66880537733 | 49.095 | 49.7 | 41.55 | 10427 | 45.53285779 | SP |
| 156 | -4.64 | -9.28557134281 | 49.97 | 51.77 | 41.55 | 9307 | 45.54152426 | SP |
| 260 | -4.64 | -9.28557134281 | 49.97 | 51.77 | 41.55 | 9307 | 45.54152426 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540500 | 45.33 | 0.41 | 0.91 | 45.14 | 45.39 | 45.14 | 725 |
| 1717454100 | 44.92 | 0.35 | 0.79 | 44.58 | 44.93 | 44.58 | 807 |
| 1717194900 | 44.5672 | 0.29 | 0.65 | 44.51 | 44.61 | 44.5 | 4132 |
| 1717108500 | 44.28 | 0.34 | 0.77 | 44.2 | 44.32 | 44.17 | 3985 |
| 1717022100 | 43.94 | -0.43 | -0.97 | 44.09 | 44.09 | 43.88 | 3271 |
| 1716935700 | 44.37 | -0.48 | -1.07 | 44.6602 | 44.6602 | 44.37 | 903 |
| 1716590100 | 44.85 | 0.1 | 0.22 | 44.68 | 44.85 | 44.68 | 366 |
| 1716503700 | 44.75 | -0.22 | -0.49 | 45 | 45.03 | 44.64 | 5008 |
| 1716417300 | 44.97 | -0.01 | -0.02 | 44.83 | 44.97 | 44.83 | 129 |
| 1716330900 | 44.9785 | 0.18 | 0.40 | 45.0017 | 45.0017 | 44.95 | 1083 |
| 1716244500 | 44.7987 | -0.08 | -0.18 | 44.78 | 44.81 | 44.78 | 130 |
| 1715985300 | 44.88 | -0.26 | -0.58 | 44.98 | 45 | 44.88 | 132 |
| 1715898900 | 45.14 | -0.07 | -0.15 | 45.3 | 45.3 | 45.14 | 2176 |
| 1715812500 | 45.21 | 0.54 | 1.22 | 45.08 | 45.21 | 45.075 | 2651 |
| 1715726100 | 44.6658 | 0.16 | 0.35 | 44.66 | 44.69 | 44.53 | 2514 |
| 1715639700 | 44.51 | 0.1 | 0.23 | 44.58 | 44.58 | 44.4927 | 4350 |
| 1715380500 | 44.41 | -0.19 | -0.43 | 44.45 | 44.45 | 44.37 | 3507 |
| 1715294100 | 44.6 | 0.18 | 0.41 | 44.3 | 44.6 | 44.3 | 301 |
| 1715207700 | 44.42 | -0.21 | -0.47 | 44.44 | 44.49 | 44.42 | 13 |
| 1715121300 | 44.63 | 0.21 | 0.47 | 44.69 | 44.92 | 44.61 | 11262 |
| 1715034900 | 44.42 | 0.13 | 0.29 | 44.29 | 44.42 | 44.29 | 1081 |
| 1714775700 | 44.29 | 0.36 | 0.82 | 44.35 | 44.35 | 44.2172 | 3324 |
| 1714689300 | 43.93 | 0.21 | 0.48 | 43.62 | 43.93 | 43.62 | 195 |
| 1714602900 | 43.72 | 0.08 | 0.18 | 43.69 | 43.77 | 43.69 | 991 |
| 1714516500 | 43.64 | -0.25 | -0.57 | 43.68 | 43.7 | 43.5768 | 7690 |
| 1714430100 | 43.89 | 0.27 | 0.61 | 43.78 | 43.89 | 43.78 | 37 |
| 1714170900 | 43.6224 | 0.23 | 0.54 | 43.63 | 43.6799 | 43.59 | 1472 |
| 1714084500 | 43.39 | -0.26 | -0.60 | 43.29 | 43.39 | 43.29 | 146 |
| 1713998100 | 43.65 | -0.25 | -0.57 | 43.56 | 43.65 | 43.54 | 1642 |
| 1713911700 | 43.9 | 0.05 | 0.10 | 43.71 | 43.9503 | 43.7 | 605 |
| 1713825300 | 43.8546 | -0.07 | -0.15 | 43.86 | 43.89 | 43.8546 | 2718 |
| 1713566100 | 43.92 | 0.13 | 0.30 | 44 | 44 | 43.8838 | 270 |
| 1713479700 | 43.79 | -0.2 | -0.46 | 43.95 | 43.95 | 43.79 | 1909 |
| 1713393300 | 43.991 | 0.37 | 0.85 | 43.8099 | 44.0025 | 43.8099 | 2656 |
| 1713306900 | 43.62 | -0.23 | -0.52 | 43.65 | 43.6549 | 43.51 | 6735 |
| 1713220500 | 43.85 | -0.52 | -1.17 | 44.02 | 44.02 | 43.75 | 8735 |
| 1712961300 | 44.37 | 0.19 | 0.43 | 44.5 | 44.6 | 44.37 | 3597 |
| 1712874900 | 44.18 | -0.17 | -0.38 | 44.41 | 44.41 | 44.15 | 3086 |
| 1712788500 | 44.35 | -0.85 | -1.89 | 44.7201 | 44.7201 | 44.35 | 825 |
| 1712702100 | 45.2025 | 0.34 | 0.76 | 45.14 | 45.2025 | 45.14 | 24 |
| 1712615700 | 44.86 | -0.02 | -0.04 | 44.9 | 44.9101 | 44.8 | 160955 |
| 1712356500 | 44.88 | -0.49 | -1.08 | 44.99 | 44.99 | 44.88 | 4998 |
| 1712270100 | 45.37 | 0.25 | 0.55 | 45.31 | 45.38 | 45.3 | 417 |
| 1712183700 | 45.12 | -0.02 | -0.04 | 44.81 | 45.12 | 44.74 | 1140 |
| 1712097300 | 45.14 | -0.2 | -0.44 | 44.92 | 45.15 | 44.9 | 1369 |
| 1712010900 | 45.34 | -0.86 | -1.86 | 45.62 | 45.62 | 45.3 | 2252 |
| 1711665300 | 46.2 | -0.03 | -0.07 | 46.12 | 46.33 | 46.12 | 4957 |
| 1711578900 | 46.2315 | 0.32 | 0.69 | 45.99 | 46.2315 | 45.99 | 2676 |
| 1711492500 | 45.9154 | 0.1 | 0.21 | 45.7741 | 45.93 | 45.77 | 2410 |
| 1711406100 | 45.82 | -0.2 | -0.43 | 45.93 | 45.93 | 45.79 | 1424 |
| 1711146900 | 46.02 | 0.38 | 0.83 | 46.08 | 46.08 | 46.02 | 108 |
| 1711060500 | 45.6431 | 0.07 | 0.16 | 45.72 | 45.72 | 45.6431 | 123 |
| 1710974100 | 45.57 | 0.01 | 0.02 | 45.62 | 45.654 | 45.57 | 861 |
| 1710887700 | 45.56 | 0.15 | 0.33 | 45.5 | 45.6098 | 45.46 | 1164 |
| 1710801300 | 45.41 | -0.08 | -0.18 | 45.46 | 45.53 | 45.35 | 4114 |
| 1710542100 | 45.49 | -0.07 | -0.15 | 45.57 | 45.58 | 45.49 | 3963 |
| 1710455700 | 45.56 | -0.61 | -1.32 | 45.87 | 45.87 | 45.56 | 4482 |
| 1710369300 | 46.17 | -0.12 | -0.26 | 46.18 | 46.1983 | 46.11 | 410 |
| 1710282900 | 46.29 | -0.35 | -0.74 | 46.4 | 46.4 | 46.29 | 1854 |
| 1710196500 | 46.635 | -0.04 | -0.07 | 46.73 | 46.73 | 46.62 | 259 |
| 1709940900 | 46.67 | -0.04 | -0.09 | 46.69 | 46.69 | 46.66 | 60 |
| 1709854500 | 46.71 | 0.05 | 0.11 | 46.84 | 46.84 | 46.575 | 1768 |
| 1709768100 | 46.66 | 0.24 | 0.52 | 46.47 | 46.68 | 46.47 | 2293 |
| 1709681700 | 46.42 | 0.51 | 1.11 | 46.34 | 46.45 | 46.34 | 232 |
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
