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 | 0.03 | 0.0658906215682 | 45.53 | 45.6699 | 45.45 | 13689 | 45.55981473 | SP |
| 4 | 0.31 | 0.685082872928 | 45.25 | 45.6699 | 45.06 | 20884 | 45.38650646 | SP |
| 12 | 0.43 | 0.952803013517 | 45.13 | 45.92 | 44.12 | 19906 | 45.33106375 | SP |
| 26 | 0.37 | 0.818765213543 | 45.19 | 46.59 | 44.12 | 27333 | 45.39439782 | SP |
| 52 | 0.75 | 1.67373354162 | 44.81 | 46.59 | 42.03 | 25465 | 44.69196384 | SP |
| 156 | -4.45 | -8.89822035593 | 50.01 | 51.49 | 41.58 | 18126 | 44.77235331 | SP |
| 260 | -4.45 | -8.89822035593 | 50.01 | 51.49 | 41.58 | 18126 | 44.77235331 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 45.56 | -0.01 | -0.02 | 45.63 | 45.65 | 45.55 | 23756 |
| 1721946600 | 45.5678 | 0.02 | 0.04 | 45.62 | 45.64 | 45.5307 | 29726 |
| 1721860200 | 45.55 | 0 | 0.00 | 45.63 | 45.63 | 45.45 | 5840 |
| 1721773800 | 45.5485 | 0.07 | 0.15 | 45.57 | 45.6099 | 45.5 | 12319 |
| 1721687400 | 45.48 | -0.09 | -0.20 | 45.61 | 45.6699 | 45.46 | 12255 |
| 1721428200 | 45.57 | 0.04 | 0.09 | 45.53 | 45.57 | 45.49 | 8050 |
| 1721341800 | 45.53 | 0 | 0.00 | 45.53 | 45.569 | 45.5068 | 2887 |
| 1721255400 | 45.53 | 0 | 0.00 | 45.59 | 45.6199 | 45.43 | 9032 |
| 1721169000 | 45.53 | 0.14 | 0.31 | 45.52 | 45.6599 | 45.51 | 25703 |
| 1721082600 | 45.39 | -0.12 | -0.26 | 45.51 | 45.51 | 45.39 | 24061 |
| 1720823400 | 45.51 | 0.05 | 0.11 | 45.52 | 45.5592 | 45.47 | 9485 |
| 1720737000 | 45.46 | 0.07 | 0.14 | 45.5 | 45.57 | 45.45 | 26528 |
| 1720650600 | 45.3945 | 0.08 | 0.19 | 45.42 | 45.43 | 45.33 | 11853 |
| 1720564200 | 45.31 | -0.08 | -0.18 | 45.32 | 45.399 | 45.29 | 13041 |
| 1720477800 | 45.3899 | -0.05 | -0.11 | 45.41 | 45.43 | 45.33 | 16841 |
| 1720218600 | 45.44 | 0.09 | 0.21 | 45.4 | 45.45 | 45.34 | 32062 |
| 1720040640 | 45.345 | 0.03 | 0.08 | 45.28 | 45.345 | 45.26 | 11226 |
| 1719959400 | 45.31 | 0.24 | 0.53 | 45.3 | 45.329 | 45.18 | 77570 |
| 1719873000 | 45.07 | -0.37 | -0.81 | 45.25 | 45.25 | 45.06 | 47185 |
| 1719613800 | 45.44 | -0.03 | -0.05 | 45.49 | 45.5 | 45.32 | 121522 |
| 1719527400 | 45.465 | 0.06 | 0.12 | 45.52 | 45.52 | 45.35 | 8040 |
| 1719441000 | 45.41 | -0.14 | -0.31 | 45.47 | 45.48 | 45.41 | 5809 |
| 1719354600 | 45.55 | -0.08 | -0.17 | 45.58 | 45.6 | 45.5216 | 7066 |
| 1719268200 | 45.6266 | 0.08 | 0.17 | 45.56 | 45.63 | 45.53 | 12005 |
| 1719009000 | 45.55 | 0.03 | 0.07 | 45.54 | 45.635 | 45.51 | 20328 |
| 1718922600 | 45.5198 | -0.13 | -0.29 | 45.53 | 45.559 | 45.46 | 15963 |
| 1718749800 | 45.653 | 0.13 | 0.28 | 45.64 | 45.67 | 45.5301 | 22448 |
| 1718663400 | 45.525 | -0.02 | -0.03 | 45.56 | 45.56 | 45.45 | 19678 |
| 1718404200 | 45.54 | -0.06 | -0.14 | 45.62 | 45.71 | 45.53 | 19231 |
| 1718317800 | 45.6036 | 0.11 | 0.25 | 45.58 | 45.92 | 45.51 | 7290 |
| 1718231400 | 45.49 | 0.19 | 0.41 | 45.48 | 45.519 | 45.33 | 23964 |
| 1718145000 | 45.305 | 0.12 | 0.27 | 45.29 | 45.3399 | 45.22 | 12884 |
| 1718058600 | 45.185 | 0.04 | 0.09 | 45.26 | 45.26 | 45.1 | 10219 |
| 1717799400 | 45.1438 | -0.25 | -0.55 | 45.3 | 45.38 | 45.12 | 10557 |
| 1717713000 | 45.3912 | 0.19 | 0.42 | 45.31 | 45.429 | 45.31 | 19779 |
| 1717626600 | 45.201 | 0.11 | 0.25 | 45.17 | 45.22 | 45.1301 | 28566 |
| 1717540200 | 45.09 | 0.15 | 0.33 | 45.03 | 45.1099 | 44.99 | 26390 |
| 1717453800 | 44.94 | -0.09 | -0.20 | 44.97 | 45.0476 | 44.9 | 40962 |
| 1717194600 | 45.03 | 0.05 | 0.12 | 45.05 | 45.079 | 44.95 | 41487 |
| 1717108200 | 44.975 | 0.02 | 0.03 | 44.93 | 45.13 | 44.93 | 9973 |
| 1717021800 | 44.96 | -0.09 | -0.20 | 45.12 | 45.12 | 44.12 | 17694 |
| 1716935400 | 45.05 | -0.15 | -0.33 | 45.15 | 45.22 | 45.04 | 2013 |
| 1716589800 | 45.2 | 0.05 | 0.10 | 45.18 | 45.2 | 45.08 | 3633 |
| 1716503400 | 45.155 | -0.05 | -0.10 | 45.2 | 45.229 | 45.13 | 7131 |
| 1716417000 | 45.2 | -0.05 | -0.11 | 45.3 | 45.31 | 45.2 | 24239 |
| 1716330600 | 45.25 | -0.01 | -0.02 | 45.29 | 45.41 | 45.25 | 23249 |
| 1716244200 | 45.26 | -0.03 | -0.07 | 45.4 | 45.4096 | 45.26 | 10262 |
| 1715985000 | 45.29 | -0.09 | -0.20 | 45.48 | 45.48 | 45.29 | 18611 |
| 1715898600 | 45.38 | -0.15 | -0.32 | 45.51 | 45.5499 | 45.3709 | 76852 |
| 1715812200 | 45.525 | 0.09 | 0.20 | 45.56 | 45.63 | 45.48 | 18425 |
| 1715725800 | 45.4324 | 0.06 | 0.14 | 45.44 | 45.48 | 45.4 | 16658 |
| 1715639400 | 45.37 | 0.01 | 0.02 | 45.4 | 45.47 | 45.35 | 8414 |
| 1715380200 | 45.36 | 0 | 0.00 | 45.37 | 45.38 | 45.28 | 18698 |
| 1715293800 | 45.36 | 0.01 | 0.02 | 45.3 | 45.41 | 45.25 | 62353 |
| 1715207400 | 45.35 | 0.02 | 0.04 | 45.4 | 45.48 | 45.22 | 7353 |
| 1715121000 | 45.33 | 0.18 | 0.40 | 45.16 | 45.34 | 45.15 | 20346 |
| 1715034600 | 45.15 | 0.01 | 0.02 | 45.21 | 45.21 | 45.0401 | 23547 |
| 1714775400 | 45.14 | 0.18 | 0.40 | 45.13 | 45.33 | 44.98 | 15868 |
| 1714689000 | 44.96 | 0.03 | 0.07 | 44.98 | 45.0799 | 44.88 | 17978 |
| 1714602600 | 44.93 | -0.15 | -0.33 | 44.99 | 45.01 | 44.82 | 13408 |
| 1714516200 | 45.08 | 0.02 | 0.04 | 45.05 | 45.08 | 45.016 | 16474 |
| 1714429800 | 45.06 | 0.09 | 0.20 | 45.01 | 45.11 | 45.01 | 35540 |
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
