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 | -1.63 | -3.52737502705 | 46.21 | 46.39 | 44.08 | 1133600 | 45.03321436 | CS |
| 4 | 0.19 | 0.428024329804 | 44.39 | 46.75 | 44.08 | 959315 | 45.45503375 | CS |
| 12 | 2.82 | 6.75287356322 | 41.76 | 46.75 | 41.46 | 1389332 | 44.10969732 | CS |
| 26 | 3.15 | 7.60318609703 | 41.43 | 46.75 | 39.15 | 1723441 | 41.95835783 | CS |
| 52 | 0.08 | 0.179775280899 | 44.5 | 46.75 | 39.15 | 1622154 | 42.24125166 | CS |
| 156 | 5.51 | 14.1028922447 | 39.07 | 46.75 | 36.44 | 1614265 | 41.07073073 | CS |
| 260 | -2.37 | -5.04792332268 | 46.95 | 54.33 | 35.56 | 1627071 | 41.98934304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 44.58 | 0.33 | 0.75 | 44.17 | 44.69 | 44.08 | 748700 |
| 1721943000 | 44.25 | -0.08 | -0.18 | 44.34 | 44.59 | 44.1 | 1088200 |
| 1721856600 | 44.33 | -1.09 | -2.40 | 45.33 | 45.43 | 44.33 | 1258700 |
| 1721770140 | 45.42 | -0.38 | -0.83 | 45.69 | 45.84 | 45.42 | 853500 |
| 1721683800 | 45.8 | 0.36 | 0.79 | 45.3 | 46 | 45.2 | 1120900 |
| 1721424600 | 45.44 | -0.76 | -1.65 | 46.21 | 46.39 | 45.26 | 1346700 |
| 1721338200 | 46.2 | -0.41 | -0.88 | 46.68 | 46.69 | 46.05 | 1196100 |
| 1721251800 | 46.61 | 0.12 | 0.26 | 46.64 | 46.75 | 46.25 | 881300 |
| 1721165340 | 46.49 | 0.27 | 0.58 | 46.35 | 46.66 | 46.34 | 843200 |
| 1721079000 | 46.22 | -0.42 | -0.90 | 46.46 | 46.67 | 46.11 | 1791400 |
| 1720819800 | 46.64 | 0.75 | 1.63 | 45.96 | 46.64 | 45.8 | 832100 |
| 1720733400 | 45.89 | 0.2 | 0.44 | 45.76 | 46.18 | 45.63 | 879300 |
| 1720647000 | 45.69 | -0.08 | -0.17 | 45.91 | 46.1 | 45.61 | 771400 |
| 1720560540 | 45.77 | 0.24 | 0.53 | 45.6 | 46.1 | 45.5 | 763300 |
| 1720474200 | 45.53 | 0.29 | 0.64 | 45.3 | 45.68 | 45.13 | 636000 |
| 1720215000 | 45.24 | -0.01 | -0.02 | 45.37 | 45.57 | 45.09 | 789000 |
| 1720128540 | 45.25 | 0.08 | 0.18 | 45.17 | 45.69 | 45.17 | 516700 |
| 1720042200 | 45.17 | 0.72 | 1.62 | 44.34 | 45.3 | 44.34 | 833200 |
| 1719955800 | 44.45 | 0.02 | 0.05 | 44.44 | 44.66 | 44.19 | 1023200 |
| 1719869400 | 44.43 | 0.26 | 0.59 | 44.18 | 44.65 | 44.1 | 795700 |
| 1719610200 | 44.17 | -0.18 | -0.41 | 44.39 | 44.59 | 44.17 | 966400 |
| 1719523800 | 44.35 | 0.05 | 0.11 | 44.44 | 44.69 | 44.17 | 1915200 |
| 1719437400 | 44.3 | 0.19 | 0.43 | 43.95 | 44.39 | 43.82 | 1025000 |
| 1719351000 | 44.11 | -0.29 | -0.65 | 44.47 | 44.47 | 44.04 | 924800 |
| 1719264600 | 44.4 | 0.28 | 0.63 | 44.12 | 44.69 | 43.93 | 1169600 |
| 1719005400 | 44.12 | 0.16 | 0.36 | 43.96 | 44.27 | 43.65 | 2516500 |
| 1718918940 | 43.96 | -0.04 | -0.09 | 44 | 44.34 | 43.56 | 1316900 |
| 1718832540 | 44 | 0.2 | 0.46 | 43.53 | 44.15 | 43.39 | 869400 |
| 1718746200 | 43.8 | -0.01 | -0.02 | 43.66 | 44.09 | 43.56 | 910000 |
| 1718659800 | 43.81 | -0.35 | -0.79 | 44.16 | 44.41 | 43.69 | 733400 |
| 1718400600 | 44.16 | 0.59 | 1.35 | 43.5 | 44.59 | 43.23 | 1451200 |
| 1718314200 | 43.57 | 0.1 | 0.23 | 43.84 | 43.84 | 43.43 | 1262700 |
| 1718227800 | 43.47 | -0.13 | -0.30 | 43.59 | 44.33 | 43.01 | 1956300 |
| 1718141400 | 43.6 | 0.12 | 0.28 | 43.66 | 43.83 | 43.36 | 1004600 |
| 1718055000 | 43.48 | 0.29 | 0.67 | 43.48 | 43.81 | 43.18 | 887800 |
| 1717795800 | 43.19 | -0.6 | -1.37 | 43.55 | 43.86 | 43.14 | 1112500 |
| 1717709400 | 43.79 | -0.01 | -0.02 | 43.86 | 44.08 | 43.61 | 1547700 |
| 1717622940 | 43.8 | -0.14 | -0.32 | 43.79 | 44.35 | 43.73 | 1082400 |
| 1717536600 | 43.94 | -0.09 | -0.20 | 44.03 | 44.21 | 43.67 | 845800 |
| 1717450200 | 44.03 | 0.78 | 1.80 | 43.34 | 44.26 | 43.2 | 1360400 |
| 1717191000 | 43.25 | -0.4 | -0.92 | 43.55 | 44.1 | 43.25 | 6129300 |
| 1717018140 | 43.65 | -0.08 | -0.18 | 43.73 | 44.18 | 43.5 | 1218000 |
| 1716931740 | 43.73 | -0.36 | -0.82 | 44.1 | 44.37 | 43.72 | 1061700 |
| 1716845340 | 44.09 | 0.48 | 1.10 | 43.96 | 44.5 | 43.92 | 843100 |
| 1716586200 | 43.61 | -0.44 | -1.00 | 43.96 | 44.4 | 43.61 | 1020000 |
| 1716499800 | 44.05 | -0.35 | -0.79 | 44.24 | 44.44 | 43.71 | 1039500 |
| 1716413340 | 44.4 | -0.39 | -0.87 | 44.45 | 44.84 | 44.06 | 1582900 |
| 1716327000 | 44.79 | 0.6 | 1.36 | 44.08 | 44.94 | 44.08 | 1370400 |
| 1716240600 | 44.19 | -0.04 | -0.09 | 43.37 | 44.55 | 43.22 | 1706600 |
| 1715981400 | 44.23 | 0.15 | 0.34 | 44.02 | 44.23 | 43.2 | 999900 |
| 1715895000 | 44.08 | 0.35 | 0.80 | 44 | 44.57 | 43.97 | 1001000 |
| 1715808600 | 43.73 | -0.33 | -0.75 | 44.06 | 44.2 | 43.18 | 1165300 |
| 1715722200 | 44.06 | 0.26 | 0.59 | 43.83 | 44.25 | 43.77 | 1994200 |
| 1715635800 | 43.8 | 0.19 | 0.44 | 43.3 | 43.96 | 43.11 | 1508500 |
| 1715376600 | 43.61 | -0.18 | -0.41 | 43.37 | 43.69 | 42.51 | 2647100 |
| 1715290140 | 43.79 | 0.29 | 0.67 | 43 | 44.66 | 42.85 | 2731700 |
| 1715203800 | 43.5 | 1.65 | 3.94 | 41.78 | 43.61 | 41.64 | 3956900 |
| 1715117400 | 41.85 | -1.33 | -3.08 | 41.91 | 42.05 | 41.46 | 1776700 |
| 1715031000 | 43.18 | 0.52 | 1.22 | 42.63 | 43.35 | 42.34 | 2463600 |
| 1714771800 | 42.66 | 1.18 | 2.84 | 41.76 | 42.66 | 41.75 | 2675700 |
| 1714685400 | 41.48 | 0.53 | 1.29 | 41.11 | 41.69 | 41.03 | 1659900 |
| 1714512600 | 40.95 | 0.25 | 0.61 | 40.77 | 40.99 | 40.4 | 3100700 |
| 1714426200 | 40.7 | 0.8 | 2.01 | 40 | 40.94 | 39.91 | 2506600 |
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
