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 | -0.21 | -0.454939341421 | 46.16 | 46.165 | 45.9322 | 37627 | 46.08407 | SP |
| 4 | -0.5 | -1.0764262648 | 46.45 | 46.45 | 45.9322 | 36760 | 46.10488358 | SP |
| 12 | -0.75 | -1.60599571734 | 46.7 | 46.7 | 45.9322 | 51425 | 46.39521929 | SP |
| 26 | -0.4 | -0.862998921251 | 46.35 | 47.18 | 45.9322 | 67421 | 46.64447132 | SP |
| 52 | -0.53 | -1.14027538726 | 46.48 | 47.18 | 45.6606 | 52324 | 46.45554491 | SP |
| 156 | -3.19 | -6.49165649166 | 49.14 | 51.16 | 45.14 | 33597 | 46.35834097 | SP |
| 260 | -4.07 | -8.13674530188 | 50.02 | 52.17 | 45.14 | 25351 | 46.5836463 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 45.98 | -0.14 | -0.30 | 46.04 | 46.05 | 45.96 | 37213 |
| 1736379000 | 46.119 | 0.02 | 0.04 | 46.1 | 46.1299 | 46.08 | 53803 |
| 1736292600 | 46.1 | -0.05 | -0.11 | 46.11 | 46.11 | 46.0624 | 32995 |
| 1736206200 | 46.15 | 0 | 0.00 | 46.16 | 46.165 | 46.125 | 24555 |
| 1735947000 | 46.15 | -0.01 | -0.02 | 46.18 | 46.18 | 46.134 | 35448 |
| 1735860600 | 46.16 | 0.02 | 0.04 | 46.13 | 46.2132 | 46.13 | 19646 |
| 1735687800 | 46.14 | 0.01 | 0.01 | 46.18 | 46.1869 | 46.105 | 63947 |
| 1735601400 | 46.135 | 0.1 | 0.23 | 46.13 | 46.15 | 46.12 | 26305 |
| 1735342200 | 46.03 | -0.05 | -0.10 | 46.1081 | 46.11 | 46.03 | 44928 |
| 1735255800 | 46.076 | 0.03 | 0.06 | 46 | 46.0799 | 45.986 | 12416 |
| 1735077840 | 46.05 | 0.03 | 0.07 | 46.02 | 46.05 | 45.99 | 12362 |
| 1734996600 | 46.0157 | -0.04 | -0.10 | 46.05 | 46.0503 | 45.99 | 40178 |
| 1734737400 | 46.06 | 0.03 | 0.07 | 46.1 | 46.11 | 46.06 | 43939 |
| 1734651000 | 46.03 | -0.02 | -0.05 | 46.03 | 46.07 | 46.0003 | 40015 |
| 1734564600 | 46.0508 | -0.15 | -0.32 | 46.24 | 46.24 | 46.0201 | 44418 |
| 1734478200 | 46.2 | -0.21 | -0.44 | 46.2001 | 46.23 | 46.1901 | 64003 |
| 1734391800 | 46.405 | 0 | 0.00 | 46.45 | 46.45 | 46.4 | 22546 |
| 1734132600 | 46.405 | -0.07 | -0.14 | 46.44 | 46.45 | 46.3901 | 18560 |
| 1734046200 | 46.47 | -0.04 | -0.08 | 46.5 | 46.5 | 46.451 | 56579 |
| 1733959800 | 46.5087 | -0.02 | -0.05 | 46.59 | 46.59 | 46.5 | 40161 |
| 1733873400 | 46.53 | -0.02 | -0.03 | 46.54 | 46.54 | 46.5067 | 47021 |
| 1733787000 | 46.545 | -0.05 | -0.11 | 46.59 | 46.59 | 46.5364 | 74606 |
| 1733527800 | 46.595 | 0.07 | 0.15 | 46.61 | 46.61 | 46.5566 | 35300 |
| 1733441400 | 46.525 | -0.01 | -0.01 | 46.53 | 46.53 | 46.46 | 296836 |
| 1733355000 | 46.53 | 0.08 | 0.17 | 46.48 | 46.53 | 46.43 | 41346 |
| 1733268600 | 46.45 | -0.06 | -0.13 | 46.54 | 46.54 | 46.4406 | 42615 |
| 1733182200 | 46.51 | -0.12 | -0.26 | 46.62 | 46.62 | 46.44 | 32126 |
| 1732917840 | 46.6294 | 0.06 | 0.14 | 46.62 | 46.6361 | 46.6181 | 46942 |
| 1732750200 | 46.565 | 0.07 | 0.16 | 46.52 | 46.5701 | 46.5177 | 28584 |
| 1732663800 | 46.49 | -0.01 | -0.02 | 46.52 | 46.52 | 46.43 | 66910 |
| 1732577400 | 46.5 | 0.17 | 0.37 | 46.5 | 46.51 | 46.445 | 31567 |
| 1732318200 | 46.33 | -0.01 | -0.02 | 46.39 | 46.39 | 46.321 | 54507 |
| 1732231800 | 46.34 | -0.01 | -0.01 | 46.37 | 46.3999 | 46.325 | 71317 |
| 1732145400 | 46.345 | -0.03 | -0.07 | 46.335 | 46.37 | 46.33 | 69177 |
| 1732059000 | 46.3785 | 0.05 | 0.10 | 46.3619 | 46.4 | 46.3577 | 38383 |
| 1731972600 | 46.33 | 0.03 | 0.06 | 46.32 | 46.355 | 46.28 | 42247 |
| 1731713400 | 46.3 | 0.03 | 0.08 | 46.24 | 46.3493 | 46.2 | 35712 |
| 1731627000 | 46.265 | -0.07 | -0.14 | 46.3374 | 46.3392 | 46.24 | 45559 |
| 1731540600 | 46.33 | 0.05 | 0.11 | 46.36 | 46.36 | 46.2902 | 30171 |
| 1731454200 | 46.28 | -0.09 | -0.19 | 46.29 | 46.3199 | 46.245 | 40353 |
| 1731367800 | 46.37 | -0.07 | -0.15 | 46.5 | 46.5 | 46.34 | 35789 |
| 1731108600 | 46.44 | 0 | 0.00 | 46.45 | 46.475 | 46.41 | 57326 |
| 1731022200 | 46.44 | 0.14 | 0.31 | 46.36 | 46.4552 | 46.3576 | 43855 |
| 1730935800 | 46.295 | -0.11 | -0.24 | 46.26 | 46.345 | 46.25 | 42013 |
| 1730849400 | 46.405 | 0.04 | 0.08 | 46.37 | 46.405 | 46.301 | 64397 |
| 1730763000 | 46.37 | 0.08 | 0.17 | 46.4 | 46.4 | 46.3363 | 79980 |
| 1730500200 | 46.29 | -0.24 | -0.52 | 46.46 | 46.46 | 46.28 | 67846 |
| 1730413800 | 46.53 | 0.01 | 0.02 | 46.49 | 46.53 | 46.45 | 20751 |
| 1730327400 | 46.52 | -0.06 | -0.13 | 46.61 | 46.6399 | 46.495 | 29345 |
| 1730241000 | 46.58 | 0.03 | 0.06 | 46.51 | 46.58 | 46.49 | 70850 |
| 1730154600 | 46.55 | -0.05 | -0.11 | 46.58 | 46.6 | 46.52 | 82958 |
| 1729895400 | 46.6 | -0.02 | -0.04 | 46.68 | 46.68 | 46.58 | 112149 |
| 1729809000 | 46.62 | 0.05 | 0.11 | 46.62 | 46.6499 | 46.59 | 45129 |
| 1729722600 | 46.57 | -0.07 | -0.14 | 46.58 | 46.5905 | 46.55 | 82987 |
| 1729636200 | 46.635 | -0.01 | -0.02 | 46.61 | 46.64 | 46.6075 | 15419 |
| 1729549800 | 46.645 | -0.12 | -0.25 | 46.7 | 46.7 | 46.6399 | 111677 |
| 1729290600 | 46.76 | 0.03 | 0.06 | 46.77 | 46.77 | 46.7401 | 28121 |
| 1729204200 | 46.73 | -0.07 | -0.14 | 46.74 | 46.74 | 46.7089 | 54132 |
| 1729117800 | 46.795 | 0.05 | 0.10 | 46.77 | 46.7999 | 46.7623 | 40057 |
| 1729031400 | 46.75 | 0.02 | 0.04 | 46.76 | 46.76 | 46.7291 | 203389 |
| 1728945000 | 46.73 | 0.01 | 0.03 | 46.66 | 46.73 | 46.66 | 1530369 |
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
