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 | -0.38 | -0.857981485663 | 44.29 | 44.3096 | 43.76 | 81118 | 44.03628854 | SP |
| 4 | -0.58 | -1.30366374466 | 44.49 | 44.7223 | 43.76 | 90929 | 44.35108407 | SP |
| 12 | 0.79 | 1.83209647495 | 43.12 | 45.31 | 43.0895 | 87447 | 44.36702234 | SP |
| 26 | 1.76 | 4.17556346382 | 42.15 | 45.31 | 42.1 | 98709 | 43.52788397 | SP |
| 52 | 4.81 | 12.3017902813 | 39.1 | 45.31 | 38.86 | 142786 | 41.96690192 | SP |
| 156 | -1.74 | -3.81161007667 | 45.65 | 46.045 | 35.71 | 193271 | 40.61813092 | SP |
| 260 | 4.2 | 10.5766809368 | 39.71 | 46.045 | 33.25 | 191034 | 40.84596553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 43.85 | 0.01 | 0.02 | 43.95 | 44.05 | 43.8 | 101491 |
| 1730413800 | 43.84 | -0.31 | -0.70 | 44.1 | 44.1 | 43.76 | 98791 |
| 1730327400 | 44.15 | -0.11 | -0.25 | 44.19 | 44.3096 | 44.13 | 50279 |
| 1730241000 | 44.26 | 0.05 | 0.11 | 44.12 | 44.27 | 44.0671 | 75198 |
| 1730154600 | 44.21 | 0.04 | 0.09 | 44.29 | 44.29 | 44.18 | 94961 |
| 1729895400 | 44.17 | -0.01 | -0.02 | 44.25 | 44.368 | 44.1401 | 84501 |
| 1729809000 | 44.18 | 0.04 | 0.09 | 44.2 | 44.25 | 44.16 | 147359 |
| 1729722600 | 44.14 | -0.18 | -0.41 | 44.2 | 44.23 | 44 | 83007 |
| 1729636200 | 44.32 | -0.05 | -0.11 | 44.46 | 44.46 | 44.2596 | 115032 |
| 1729549800 | 44.37 | -0.34 | -0.76 | 44.52 | 44.56 | 44.35 | 99646 |
| 1729290600 | 44.71 | 0.1 | 0.22 | 44.63 | 44.72 | 44.622 | 81068 |
| 1729204200 | 44.61 | -0.08 | -0.18 | 44.7 | 44.7094 | 44.52 | 143333 |
| 1729117800 | 44.69 | 0.12 | 0.27 | 44.62 | 44.6999 | 44.575 | 62569 |
| 1729031400 | 44.57 | -0.05 | -0.11 | 44.66 | 44.7223 | 44.506 | 110914 |
| 1728945000 | 44.62 | 0.01 | 0.02 | 44.47 | 44.67 | 44.34 | 60309 |
| 1728685800 | 44.61 | 0.17 | 0.38 | 44.46 | 44.6399 | 44.4007 | 69457 |
| 1728599400 | 44.44 | -0.07 | -0.16 | 44.43 | 44.465 | 44.36 | 53380 |
| 1728513000 | 44.51 | 0.05 | 0.11 | 44.39 | 44.51 | 44.3375 | 108557 |
| 1728426600 | 44.46 | 0.02 | 0.05 | 44.33 | 44.5 | 44.3105 | 81393 |
| 1728340200 | 44.44 | -0.17 | -0.38 | 44.49 | 44.51 | 44.33 | 131917 |
| 1728081000 | 44.61 | 0.03 | 0.07 | 44.58 | 44.61 | 44.45 | 96737 |
| 1727994600 | 44.58 | -0.18 | -0.40 | 44.63 | 44.75 | 44.5181 | 92682 |
| 1727908200 | 44.76 | -0.28 | -0.62 | 44.8 | 44.803 | 44.6 | 133681 |
| 1727821800 | 45.04 | -0.07 | -0.16 | 45.09 | 45.13 | 44.9301 | 52770 |
| 1727735400 | 45.11 | -0.02 | -0.03 | 45.13 | 45.13 | 44.93 | 63596 |
| 1727476200 | 45.125 | -0.02 | -0.03 | 45.19 | 45.25 | 45.11 | 66514 |
| 1727389800 | 45.14 | 0.26 | 0.58 | 45.1 | 45.31 | 45.01 | 124231 |
| 1727303400 | 44.88 | -0.2 | -0.44 | 45.03 | 45.0373 | 44.8757 | 95831 |
| 1727217000 | 45.08 | 0.19 | 0.42 | 44.97 | 45.0924 | 44.88 | 64055 |
| 1727130600 | 44.89 | 0.02 | 0.04 | 44.85 | 44.9539 | 44.83 | 31633 |
| 1726871400 | 44.87 | -0.08 | -0.18 | 44.91 | 44.9199 | 44.74 | 91899 |
| 1726785000 | 44.95 | 0.35 | 0.78 | 44.94 | 44.983 | 44.83 | 60682 |
| 1726698600 | 44.6 | -0.14 | -0.31 | 44.69 | 44.935 | 44.59 | 92327 |
| 1726612200 | 44.74 | -0.08 | -0.18 | 44.83 | 44.99 | 44.6471 | 51907 |
| 1726525800 | 44.82 | 0.17 | 0.38 | 44.7 | 44.82 | 44.6393 | 152288 |
| 1726266600 | 44.65 | 0.18 | 0.40 | 44.56 | 44.69 | 44.56 | 94028 |
| 1726180200 | 44.47 | 0.12 | 0.27 | 44.35 | 44.4999 | 44.29 | 64351 |
| 1726093800 | 44.35 | 0.13 | 0.29 | 44.18 | 44.3697 | 44.03 | 58597 |
| 1726007400 | 44.22 | 0.08 | 0.18 | 44.17 | 44.24 | 44.03 | 67148 |
| 1725921000 | 44.14 | 0.22 | 0.50 | 44.01 | 44.2 | 44 | 62287 |
| 1725661800 | 43.92 | -0.26 | -0.59 | 44.15 | 44.2 | 43.8446 | 84315 |
| 1725575400 | 44.18 | 0.03 | 0.07 | 44.25 | 44.2942 | 44.08 | 98309 |
| 1725489000 | 44.15 | 0.1 | 0.23 | 43.99 | 44.235 | 43.99 | 47769 |
| 1725402600 | 44.05 | -0.32 | -0.72 | 44.29 | 44.33 | 44.015 | 85018 |
| 1725057000 | 44.37 | 0.06 | 0.14 | 44.35 | 44.44 | 44.2001 | 46729 |
| 1724970600 | 44.31 | 0.04 | 0.09 | 44.29 | 44.4342 | 44.2761 | 66147 |
| 1724884200 | 44.27 | -0.18 | -0.40 | 44.37 | 44.409 | 44.18 | 114016 |
| 1724797800 | 44.45 | 0.11 | 0.25 | 44.31 | 44.45 | 44.18 | 57718 |
| 1724711400 | 44.34 | -0.13 | -0.29 | 44.52 | 44.5216 | 44.33 | 84596 |
| 1724452200 | 44.47 | 0.4 | 0.91 | 44.25 | 44.47 | 44.2263 | 86544 |
| 1724365800 | 44.07 | -0.27 | -0.61 | 44.37 | 44.37 | 44.024 | 123844 |
| 1724279400 | 44.34 | 0.19 | 0.43 | 44.28 | 44.4279 | 44.1902 | 60974 |
| 1724193000 | 44.15 | -0.01 | -0.02 | 44.17 | 44.252 | 44.1201 | 101723 |
| 1724106600 | 44.16 | 0.23 | 0.52 | 43.96 | 44.2199 | 43.96 | 70008 |
| 1723847400 | 43.93 | 0.12 | 0.27 | 43.76 | 44 | 43.76 | 76266 |
| 1723761000 | 43.81 | 0.17 | 0.39 | 43.71 | 43.87 | 43.64 | 237793 |
| 1723674600 | 43.64 | 0.09 | 0.21 | 43.55 | 43.69 | 43.55 | 133719 |
| 1723588200 | 43.55 | 0.36 | 0.83 | 43.38 | 43.5789 | 43.36 | 121832 |
| 1723501800 | 43.19 | 0.01 | 0.02 | 43.12 | 43.248 | 43.0895 | 61378 |
| 1723242600 | 43.18 | 0.14 | 0.33 | 43.11 | 43.19 | 43.045 | 48121 |
| 1723156200 | 43.04 | 0.38 | 0.89 | 42.72 | 43.04 | 42.72 | 95369 |
| 1723069800 | 42.66 | -0.11 | -0.26 | 43.09 | 43.09 | 42.66 | 137709 |
| 1722983400 | 42.77 | -0.06 | -0.14 | 42.68 | 43.01 | 42.68 | 216416 |
| 1722897000 | 42.83 | -0.48 | -1.11 | 42.97 | 42.97 | 42.66 | 116906 |
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
