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 | -0.26 | -0.561676387989 | 46.29 | 46.49 | 46.03 | 214965 | 46.35210088 | SP |
| 4 | -0.38 | -0.818789054083 | 46.41 | 46.85 | 46.03 | 164953 | 46.51919506 | SP |
| 12 | -0.59 | -1.26555126555 | 46.62 | 46.85 | 45.92 | 170388 | 46.4304776 | SP |
| 26 | -0.66 | -1.41357892482 | 46.69 | 47.39 | 45.92 | 196522 | 46.70855457 | SP |
| 52 | 0.16 | 0.348811859603 | 45.87 | 47.39 | 44.936 | 224219 | 46.31092992 | SP |
| 156 | 0.58 | 1.27612761276 | 45.45 | 47.39 | 42.73 | 145097 | 45.93981876 | SP |
| 260 | 0.58 | 1.27612761276 | 45.45 | 47.39 | 42.73 | 145097 | 45.93981876 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 46.03 | -0.19 | -0.41 | 46.24 | 46.26 | 46.01 | 87419 |
| 1741645800 | 46.22 | -0.17 | -0.37 | 46.33 | 46.3305 | 46.2009 | 184339 |
| 1741390200 | 46.39 | 0.1 | 0.22 | 46.35 | 46.405 | 46.31 | 372749 |
| 1741303800 | 46.29 | -0.16 | -0.34 | 46.35 | 46.385 | 46.2612 | 243725 |
| 1741217400 | 46.45 | 0.01 | 0.02 | 46.4 | 46.49 | 46.36 | 114933 |
| 1741131000 | 46.44 | -0.01 | -0.02 | 46.29 | 46.475 | 46.29 | 161586 |
| 1741044600 | 46.45 | -0.4 | -0.85 | 46.65 | 46.65 | 46.401 | 72989 |
| 1740785400 | 46.85 | 0.14 | 0.30 | 46.77 | 46.85 | 46.75 | 111930 |
| 1740699000 | 46.71 | -0.1 | -0.21 | 46.82 | 46.82 | 46.71 | 95547 |
| 1740612600 | 46.81 | 0.06 | 0.13 | 46.79 | 46.83 | 46.78 | 74607 |
| 1740526200 | 46.75 | 0.11 | 0.24 | 46.74 | 46.76 | 46.68 | 189327 |
| 1740439800 | 46.64 | 0.05 | 0.11 | 46.62 | 46.68 | 46.5617 | 85718 |
| 1740180600 | 46.59 | -0.07 | -0.15 | 46.68 | 46.7 | 46.58 | 91818 |
| 1740094200 | 46.66 | 0.03 | 0.06 | 46.62 | 46.67 | 46.59 | 293118 |
| 1740007800 | 46.63 | 0.07 | 0.15 | 46.58 | 46.63 | 46.51318 | 219718 |
| 1739921400 | 46.56 | -0.05 | -0.11 | 46.605 | 46.6189 | 46.54 | 175359 |
| 1739575800 | 46.61 | 0.04 | 0.09 | 46.63 | 46.69 | 46.61 | 113025 |
| 1739489400 | 46.57 | 0.18 | 0.39 | 46.46 | 46.595 | 46.43 | 118526 |
| 1739403000 | 46.39 | -0.09 | -0.19 | 46.33 | 46.44 | 46.31 | 283907 |
| 1739316600 | 46.48 | -0.04 | -0.09 | 46.41 | 46.51 | 46.41 | 133692 |
| 1739230200 | 46.52 | 0.1 | 0.22 | 46.53 | 46.5513 | 46.495 | 125315 |
| 1738971000 | 46.42 | -0.13 | -0.28 | 46.54 | 46.5468 | 46.41 | 221057 |
| 1738884600 | 46.55 | -0.09 | -0.19 | 46.63 | 46.63 | 46.54 | 129274 |
| 1738798200 | 46.64 | 0.14 | 0.30 | 46.56 | 46.67 | 46.545 | 194785 |
| 1738711800 | 46.5 | 0.12 | 0.26 | 46.38 | 46.51 | 46.36 | 79013 |
| 1738625400 | 46.38 | -0.31 | -0.66 | 46.32 | 46.4692 | 46.2969 | 169375 |
| 1738366200 | 46.69 | -0.08 | -0.17 | 46.82 | 46.84 | 46.6508 | 62681 |
| 1738279800 | 46.77 | 0.06 | 0.13 | 46.79 | 46.8099 | 46.725 | 96456 |
| 1738193400 | 46.71 | -0.02 | -0.04 | 46.71 | 46.75 | 46.63 | 145268 |
| 1738107000 | 46.73 | -0.02 | -0.04 | 46.72 | 46.745 | 46.66 | 96747 |
| 1738020600 | 46.75 | 0.04 | 0.09 | 46.63 | 46.76 | 46.63 | 120981 |
| 1737761400 | 46.71 | 0.12 | 0.26 | 46.68 | 46.75 | 46.6552 | 86267 |
| 1737675000 | 46.59 | 0 | 0.00 | 46.59 | 46.59 | 46.59 | 0 |
| 1737588600 | 46.59 | -0.05 | -0.11 | 46.68 | 46.68 | 46.585 | 187469 |
| 1737502200 | 46.64 | 0.12 | 0.26 | 46.62 | 46.6799 | 46.615 | 86197 |
| 1737156600 | 46.52 | 0.05 | 0.11 | 46.57 | 46.57 | 46.4901 | 478612 |
| 1737070200 | 46.47 | 0.03 | 0.06 | 46.42 | 46.5 | 46.34 | 80775 |
| 1736983800 | 46.44 | 0.4 | 0.87 | 46.37 | 46.44 | 46.3 | 223931 |
| 1736897400 | 46.04 | 0.05 | 0.11 | 46.1 | 46.1 | 46.01 | 90946 |
| 1736811000 | 45.99 | -0.02 | -0.04 | 45.97 | 46.015 | 45.92 | 181211 |
| 1736551800 | 46.01 | -0.23 | -0.49 | 46.1 | 46.13 | 45.99 | 355398 |
| 1736379000 | 46.235 | 0.05 | 0.10 | 46.16 | 46.24 | 46.15 | 184504 |
| 1736292600 | 46.19 | -0.14 | -0.30 | 46.35 | 46.4 | 46.175 | 179186 |
| 1736206200 | 46.33 | 0.05 | 0.11 | 46.36 | 46.3696 | 46.29 | 129380 |
| 1735947000 | 46.28 | 0.1 | 0.22 | 46.27 | 46.3 | 46.24 | 56358 |
| 1735860600 | 46.18 | 0.1 | 0.22 | 46.22 | 46.22 | 46.1112 | 60165 |
| 1735687800 | 46.08 | -0.29 | -0.63 | 46.16 | 46.19 | 46.0199 | 198248 |
| 1735601400 | 46.37 | 0.01 | 0.02 | 46.31 | 46.42 | 46.295 | 198579 |
| 1735342200 | 46.36 | -0.14 | -0.30 | 46.45 | 46.55 | 46.335 | 199215 |
| 1735255800 | 46.5 | 0.12 | 0.26 | 46.35 | 46.5 | 46.275 | 280360 |
| 1735077840 | 46.38 | 0.14 | 0.30 | 46.28 | 46.38 | 46.24 | 43435 |
| 1734996600 | 46.24 | -0.13 | -0.28 | 46.42 | 46.42 | 46.225 | 236830 |
| 1734737400 | 46.37 | 0.28 | 0.61 | 46.16 | 46.3965 | 46.15 | 739107 |
| 1734651000 | 46.09 | -0.04 | -0.09 | 46.33 | 46.33 | 46.0838 | 164377 |
| 1734564600 | 46.13 | -0.47 | -1.01 | 46.64 | 46.665 | 46.11 | 112425 |
| 1734478200 | 46.6 | -0.11 | -0.24 | 46.62 | 46.6699 | 46.6 | 109240 |
| 1734391800 | 46.71 | 0.09 | 0.19 | 46.69 | 46.74 | 46.6709 | 43005 |
| 1734132600 | 46.62 | -0.12 | -0.26 | 46.78 | 46.79 | 46.6 | 61973 |
| 1734046200 | 46.74 | -0.11 | -0.22 | 46.85 | 46.85 | 46.72 | 181525 |
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
