We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.117 | -0.260687636053 | 44.8813 | 45.0232 | 44.66 | 19709 | 44.81818057 | SP |
| 4 | 1.1343 | 2.59981663993 | 43.63 | 45.0232 | 43.072 | 8752 | 44.63273587 | SP |
| 12 | 1.0043 | 2.29501828154 | 43.76 | 45.0232 | 41.02 | 13750 | 43.96539442 | SP |
| 26 | 3.1618 | 7.60002403702 | 41.6025 | 45.0232 | 40.0804 | 13481 | 42.81924619 | SP |
| 52 | 8.5943 | 23.7608515344 | 36.17 | 45.0232 | 35.125 | 21081 | 41.48214657 | SP |
| 156 | 11.5759 | 34.8793554374 | 33.1884 | 45.0232 | 29.68 | 15740 | 37.25634598 | SP |
| 260 | 18.0643 | 67.6565543071 | 26.7 | 45.0232 | 20.8421 | 14574 | 34.74050246 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 44.7643 | -0.26 | -0.58 | 44.94 | 44.94 | 44.66 | 61317 |
| 1727735400 | 45.0232 | 0.12 | 0.26 | 44.73 | 45.0232 | 44.73 | 8106 |
| 1727476200 | 44.9044 | -0.04 | -0.09 | 44.945 | 45.01 | 44.86 | 15221 |
| 1727389800 | 44.945 | 0.11 | 0.25 | 44.93 | 44.945 | 44.89 | 1126 |
| 1727303400 | 44.8328 | -0.05 | -0.11 | 44.8813 | 44.91 | 44.79 | 12775 |
| 1727217000 | 44.8813 | 0.07 | 0.15 | 44.8146 | 44.91 | 44.715 | 3865 |
| 1727130600 | 44.8146 | 0.09 | 0.20 | 44.7267 | 44.8146 | 44.7267 | 15389 |
| 1726871400 | 44.7267 | -0.04 | -0.08 | 44.7626 | 44.8 | 44.61 | 4952 |
| 1726785000 | 44.7626 | 0.46 | 1.04 | 44.304 | 44.8399 | 44.304 | 7356 |
| 1726698600 | 44.304 | -0.05 | -0.11 | 44.3517 | 44.54 | 44.24 | 11724 |
| 1726612200 | 44.3517 | -0.02 | -0.03 | 44.47 | 44.47 | 44.31 | 5602 |
| 1726525800 | 44.3668 | 0.06 | 0.13 | 44.34 | 44.3668 | 44.18 | 5844 |
| 1726266600 | 44.3109 | 0.2 | 0.46 | 44.108 | 44.350348 | 44.108 | 8912 |
| 1726180200 | 44.108 | 0.2 | 0.45 | 43.9104 | 44.15 | 43.89 | 2369 |
| 1726093800 | 43.9104 | 0.31 | 0.72 | 43.5957 | 43.9104 | 43.23 | 889 |
| 1726007400 | 43.5957 | 0.16 | 0.37 | 43.4331 | 43.5957 | 43.29 | 2142 |
| 1725921000 | 43.4331 | 0.35 | 0.80 | 43.37 | 43.4331 | 43.36 | 357 |
| 1725661800 | 43.0866 | -0.5 | -1.15 | 43.62 | 43.62 | 43.072 | 3587 |
| 1725575400 | 43.5868 | -0.12 | -0.28 | 43.7097 | 43.72 | 43.565 | 2364 |
| 1725489000 | 43.7097 | -0.01 | -0.03 | 43.63 | 43.7097 | 43.63 | 1138 |
| 1725402600 | 43.7211 | -0.67 | -1.52 | 44.22 | 44.22 | 43.67 | 7725 |
| 1725057000 | 44.3946 | 0.31 | 0.70 | 44.0861 | 44.4018 | 44.0555 | 1817 |
| 1724970600 | 44.0861 | -0.02 | -0.05 | 44.1073 | 44.3504 | 44.0861 | 6052 |
| 1724884200 | 44.1073 | -0.14 | -0.32 | 44.19 | 44.2132 | 44.09 | 4269 |
| 1724797800 | 44.2475 | 0.08 | 0.19 | 44.09 | 44.28 | 44.09 | 4782 |
| 1724711400 | 44.1644 | -0.08 | -0.19 | 44.2475 | 44.26 | 44.12 | 9940 |
| 1724452200 | 44.2475 | 0.37 | 0.84 | 43.8791 | 44.2475 | 43.8791 | 9082 |
| 1724365800 | 43.8791 | -0.28 | -0.63 | 44.1588 | 44.1588 | 43.85 | 11352 |
| 1724279400 | 44.1588 | 0.07 | 0.16 | 44.15 | 44.2 | 44.09 | 689 |
| 1724193000 | 44.09 | 0.01 | 0.03 | 44.0767 | 44.09 | 43.9601 | 7194 |
| 1724106600 | 44.0767 | 0.25 | 0.58 | 43.83 | 44.0767 | 43.83 | 351755 |
| 1723847400 | 43.8227 | 0.09 | 0.21 | 43.7287 | 43.84 | 43.7287 | 5978 |
| 1723761000 | 43.7287 | 0.43 | 1.00 | 43.2977 | 43.78 | 43.2977 | 6168 |
| 1723674600 | 43.2977 | 0.16 | 0.37 | 43.1369 | 43.2977 | 43.1079 | 3846 |
| 1723588200 | 43.1369 | 0.53 | 1.24 | 42.97 | 43.1369 | 42.8488 | 6645 |
| 1723501800 | 42.6088 | -0.01 | -0.02 | 42.6189 | 42.78 | 42.57 | 5304 |
| 1723242600 | 42.6189 | 0.2 | 0.48 | 42.415 | 42.622 | 42.415 | 10231 |
| 1723156200 | 42.415 | 0.66 | 1.59 | 41.7508 | 42.44 | 41.7508 | 3481 |
| 1723069800 | 41.7508 | -0.28 | -0.66 | 42.03 | 42.44 | 41.7508 | 5938 |
| 1722983400 | 42.03 | 0.32 | 0.77 | 41.69 | 42.325 | 41.68 | 11984 |
| 1722897000 | 41.71 | -0.84 | -1.97 | 41.43 | 41.965 | 41.02 | 8211 |
| 1722637800 | 42.5468 | -0.62 | -1.44 | 42.86 | 42.86 | 42.3 | 7345 |
| 1722551400 | 43.17 | -0.37 | -0.85 | 43.55 | 43.72 | 42.97 | 2023 |
| 1722465000 | 43.5422 | 0.41 | 0.95 | 43.1316 | 43.64 | 43.1316 | 1752 |
| 1722378600 | 43.1316 | -0.1 | -0.24 | 43.26 | 43.28 | 42.99 | 4189 |
| 1722292200 | 43.2362 | 0.07 | 0.17 | 43.162 | 43.2907 | 43.15 | 4573 |
| 1722033000 | 43.162 | 0.27 | 0.63 | 42.8933 | 43.31 | 42.8933 | 6759 |
| 1721946600 | 42.8933 | -0.05 | -0.11 | 42.94 | 43.295 | 42.8933 | 12596 |
| 1721860200 | 42.94 | -0.7 | -1.60 | 43.6404 | 43.6404 | 42.94 | 7919 |
| 1721773800 | 43.6404 | -0.07 | -0.17 | 43.7144 | 43.7926 | 43.6404 | 31970 |
| 1721687400 | 43.7144 | 0.33 | 0.76 | 43.3855 | 43.7699 | 43.3855 | 2614 |
| 1721428200 | 43.3855 | -0.15 | -0.35 | 43.54 | 43.578 | 43.37 | 22477 |
| 1721341800 | 43.54 | -0.25 | -0.56 | 43.7871 | 43.7871 | 43.502 | 6638 |
| 1721255400 | 43.7871 | -0.34 | -0.77 | 43.84 | 43.9 | 43.771 | 1578 |
| 1721169000 | 44.1277 | 0.14 | 0.31 | 43.99 | 44.1277 | 43.99 | 22817 |
| 1721082600 | 43.99 | 0.06 | 0.14 | 43.98 | 44.09 | 43.9724 | 6027 |
| 1720823400 | 43.927 | 0.14 | 0.32 | 43.86 | 44.0553 | 43.86 | 5785 |
| 1720737000 | 43.7878 | -0.2 | -0.46 | 43.9893 | 43.9893 | 43.77 | 2301 |
| 1720650600 | 43.9893 | 0.25 | 0.57 | 43.76 | 43.9893 | 43.76 | 4411 |
| 1720564200 | 43.7416 | -0.01 | -0.02 | 43.76 | 43.79 | 43.72 | 15320 |
| 1720477800 | 43.75 | 0.05 | 0.12 | 43.7 | 43.75 | 43.6726 | 13269 |
| 1720218600 | 43.6957 | 0.16 | 0.37 | 43.535 | 43.6957 | 43.535 | 1221 |
| 1720040640 | 43.535 | 0.12 | 0.28 | 43.4128 | 43.535 | 43.4128 | 3765 |
| 1719959400 | 43.4128 | 0.16 | 0.36 | 43.255 | 43.4282 | 43.18 | 51227 |
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
