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 | 0.2174 | 0.484834968778 | 44.84 | 45.8 | 44.84 | 1283 | 45.57987753 | SP |
| 4 | 0.9774 | 2.21733212341 | 44.08 | 45.8 | 43.54 | 2097 | 44.33305502 | SP |
| 12 | 1.5874 | 3.65171382563 | 43.47 | 45.8 | 42.81 | 1561 | 44.0463906 | SP |
| 26 | 4.1774 | 10.2186888454 | 40.88 | 45.8 | 40.692 | 1485 | 43.67139359 | SP |
| 52 | 6.9664 | 18.2888346329 | 38.091 | 45.8 | 35.03 | 1608 | 41.18856348 | SP |
| 156 | 6.9664 | 18.2888346329 | 38.091 | 45.8 | 35.03 | 1608 | 41.18856348 | SP |
| 260 | 6.9664 | 18.2888346329 | 38.091 | 45.8 | 35.03 | 1608 | 41.18856348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 44.8845 | -0.49 | -1.07 | 44.8845 | 44.8845 | 44.8845 | 2 |
| 1721341800 | 45.37 | -0.22 | -0.47 | 45.57 | 45.57 | 45.37 | 679 |
| 1721255400 | 45.585 | -0.06 | -0.12 | 45.55 | 45.8 | 45.55 | 1136 |
| 1721169000 | 45.64 | 0.71 | 1.59 | 45.3797 | 45.64 | 45.3797 | 4402 |
| 1721082600 | 44.9274 | 0.16 | 0.36 | 44.84 | 44.9274 | 44.84 | 194 |
| 1720823400 | 44.7644 | 0.28 | 0.64 | 44.62 | 44.8 | 44.62 | 566 |
| 1720737000 | 44.48 | 0.42 | 0.95 | 44.07 | 44.5 | 44.07 | 9505 |
| 1720650600 | 44.0598 | 0.36 | 0.82 | 43.74 | 44.0598 | 43.74 | 1668 |
| 1720564200 | 43.7 | -0.09 | -0.20 | 43.78 | 43.8 | 43.7 | 2387 |
| 1720477800 | 43.7878 | 0.05 | 0.12 | 43.85 | 43.85 | 43.7 | 574 |
| 1720218600 | 43.7356 | -0.14 | -0.32 | 43.88 | 43.88 | 43.54 | 1171 |
| 1720040640 | 43.8763 | 0.06 | 0.13 | 43.91 | 43.91 | 43.79 | 1161 |
| 1719959400 | 43.82 | 0.07 | 0.16 | 43.63 | 43.82 | 43.63 | 1078 |
| 1719873000 | 43.75 | -0.22 | -0.50 | 44.05 | 44.05 | 43.72 | 5344 |
| 1719613800 | 43.9702 | 0 | 0.00 | 43.9702 | 43.9702 | 43.9702 | 0 |
| 1719527400 | 43.9702 | -0.14 | -0.31 | 44.13 | 44.13 | 43.86 | 6110 |
| 1719441000 | 44.1066 | -0.12 | -0.28 | 44.09 | 44.1066 | 44.01 | 1019 |
| 1719354600 | 44.2302 | -0.33 | -0.73 | 44.31 | 44.31 | 44.06 | 541 |
| 1719268200 | 44.5568 | 0.16 | 0.35 | 44.08 | 44.69 | 44.08 | 203 |
| 1719009000 | 44.4012 | -0.01 | -0.02 | 44.4012 | 44.4012 | 44.4012 | 170 |
| 1718922600 | 44.4112 | 0.18 | 0.41 | 44.36 | 44.4112 | 44.36 | 21 |
| 1718749800 | 44.2304 | 0.21 | 0.47 | 43.83 | 44.2304 | 43.83 | 569 |
| 1718663400 | 44.0226 | 0.43 | 0.99 | 43.32 | 44.0226 | 43.32 | 2904 |
| 1718404200 | 43.5901 | -0.19 | -0.44 | 43.47 | 43.61 | 43.42 | 721 |
| 1718317800 | 43.7816 | 0.03 | 0.07 | 43.47 | 43.7816 | 43.47 | 627 |
| 1718231400 | 43.751 | 0.04 | 0.09 | 44 | 44 | 43.73 | 17 |
| 1718145000 | 43.7108 | -0.18 | -0.42 | 43.59 | 43.7108 | 43.49 | 2278 |
| 1718058600 | 43.8942 | 0.07 | 0.17 | 43.51 | 43.8942 | 43.51 | 1395 |
| 1717799400 | 43.8209 | -0.09 | -0.20 | 43.83 | 43.9984 | 43.8209 | 326 |
| 1717713000 | 43.9079 | -0.01 | -0.01 | 43.94 | 43.95 | 43.8684 | 2431 |
| 1717626600 | 43.9131 | 0.21 | 0.49 | 43.89 | 43.9131 | 43.785 | 1369 |
| 1717540200 | 43.6986 | -0.01 | -0.02 | 43.66 | 43.7 | 43.656 | 503 |
| 1717453800 | 43.7057 | -0.27 | -0.62 | 43.79 | 43.9032 | 43.44 | 1829 |
| 1717194600 | 43.9794 | 0.72 | 1.67 | 43.19 | 43.98 | 43.19 | 1878 |
| 1717108200 | 43.258 | 0.22 | 0.52 | 43.183 | 43.3 | 43.183 | 1356 |
| 1717021800 | 43.036 | -0.5 | -1.15 | 43.26 | 43.26 | 43.036 | 140 |
| 1716935400 | 43.5367 | -0.38 | -0.87 | 44 | 44 | 43.5367 | 1692 |
| 1716589800 | 43.9192 | 0.17 | 0.39 | 43.78 | 43.99 | 43.78 | 2722 |
| 1716503400 | 43.7469 | -0.38 | -0.86 | 44.3 | 44.3 | 43.7469 | 2535 |
| 1716417000 | 44.128 | -0.18 | -0.40 | 44.28 | 44.29 | 44.128 | 4402 |
| 1716330600 | 44.3056 | 0.04 | 0.08 | 44.3 | 44.3056 | 44.27 | 821 |
| 1716244200 | 44.27 | -0.1 | -0.22 | 44.19 | 44.37 | 44.19 | 1980 |
| 1715985000 | 44.3696 | 0.16 | 0.36 | 44.19 | 44.3696 | 44.19 | 201 |
| 1715898600 | 44.21 | -0.07 | -0.15 | 44.34 | 44.34 | 44.21 | 3039 |
| 1715812200 | 44.278 | 0.32 | 0.72 | 43.9 | 44.278 | 43.9 | 485 |
| 1715725800 | 43.96 | 0.09 | 0.21 | 43.73 | 43.96 | 43.73 | 2049 |
| 1715639400 | 43.87 | -0.28 | -0.64 | 44.07 | 44.1447 | 43.87 | 1634 |
| 1715380200 | 44.1513 | 0.18 | 0.41 | 43.94 | 44.1513 | 43.94 | 1623 |
| 1715293800 | 43.9696 | 0.28 | 0.64 | 43.89 | 43.9696 | 43.86 | 632 |
| 1715207400 | 43.6903 | -0.09 | -0.21 | 43.68 | 43.7099 | 43.65 | 818 |
| 1715121000 | 43.7834 | 0.25 | 0.58 | 43.7834 | 43.7834 | 43.7834 | 2 |
| 1715034600 | 43.5311 | 0.34 | 0.78 | 43.42 | 43.5311 | 43.38 | 1044 |
| 1714775400 | 43.1946 | 0.23 | 0.53 | 43.31 | 43.31 | 43.12 | 708 |
| 1714689000 | 42.965 | 0.15 | 0.34 | 42.98 | 43.05 | 42.965 | 1823 |
| 1714602600 | 42.8179 | -0.16 | -0.38 | 42.92 | 43.1 | 42.81 | 1800 |
| 1714516200 | 42.9822 | -0.65 | -1.49 | 43.43 | 43.43 | 42.9822 | 8 |
| 1714429800 | 43.6327 | 0.2 | 0.46 | 43.47 | 43.6327 | 43.47 | 1142 |
| 1714170600 | 43.4321 | -0.12 | -0.27 | 43.53 | 43.53 | 43.4321 | 358 |
| 1714084200 | 43.5483 | -0.13 | -0.29 | 43.3 | 43.5483 | 43.1477 | 847 |
| 1713997800 | 43.6759 | 0.07 | 0.16 | 43.6 | 43.6759 | 43.5 | 713 |
| 1713911400 | 43.6061 | 0.22 | 0.51 | 43.44 | 43.6061 | 43.44 | 332 |
| 1713825000 | 43.3832 | 0.23 | 0.54 | 43.35 | 43.55 | 43.35 | 1213 |
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
