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 | -0.2138 | -0.456837606838 | 46.8 | 47.05 | 46.48 | 8648 | 46.71793894 | SP |
| 4 | -0.9838 | -2.06811015346 | 47.57 | 47.95 | 46.48 | 10621 | 47.39716625 | SP |
| 12 | -2.0838 | -4.28148756934 | 48.67 | 48.67 | 46.48 | 13889 | 47.63011574 | SP |
| 26 | -0.4338 | -0.92258613356 | 47.02 | 49.31 | 46.48 | 13147 | 48.03253721 | SP |
| 52 | -1.7038 | -3.52826672189 | 48.29 | 49.31 | 45.92 | 7827 | 47.91765726 | SP |
| 156 | -3.4038 | -6.80896179236 | 49.99 | 49.99 | 44.8252 | 3716 | 47.93081068 | SP |
| 260 | -3.4038 | -6.80896179236 | 49.99 | 49.99 | 44.8252 | 3716 | 47.93081068 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 46.5862 | -0.17 | -0.37 | 46.49 | 46.5862 | 46.48 | 10520 |
| 1734996600 | 46.7592 | -0.15 | -0.31 | 47.01 | 47.01 | 46.74 | 7398 |
| 1734737400 | 46.9049 | 0.18 | 0.39 | 46.89 | 47.05 | 46.89 | 5477 |
| 1734651000 | 46.723 | -0.14 | -0.30 | 46.8 | 46.8 | 46.69 | 11195 |
| 1734564600 | 46.8639 | -0.4 | -0.84 | 47.27 | 47.35 | 46.835 | 16662 |
| 1734478200 | 47.2627 | -0 | -0.00 | 47.27 | 47.339 | 47.24 | 8965 |
| 1734391800 | 47.265 | 0.02 | 0.05 | 47.32 | 47.32 | 47.218 | 6816 |
| 1734132600 | 47.241 | -0.17 | -0.36 | 47.39 | 47.39 | 47.215 | 5363 |
| 1734046200 | 47.41 | -0.2 | -0.42 | 47.85 | 47.85 | 47.41 | 11137 |
| 1733959800 | 47.6099 | -0.11 | -0.23 | 47.8 | 47.8 | 47.6099 | 872 |
| 1733873400 | 47.72 | -0.07 | -0.14 | 47.69 | 47.75 | 47.6705 | 4532 |
| 1733787000 | 47.785 | -0.11 | -0.23 | 47.84 | 47.84 | 47.7825 | 4709 |
| 1733527800 | 47.895 | 0.11 | 0.23 | 47.95 | 47.95 | 47.835 | 9244 |
| 1733441400 | 47.785 | 0.03 | 0.06 | 47.7 | 47.7856 | 47.69 | 3363 |
| 1733355000 | 47.755 | 0.14 | 0.28 | 47.52 | 47.765 | 47.52 | 6720 |
| 1733268600 | 47.62 | -0.09 | -0.18 | 47.75 | 47.75 | 47.6 | 7492 |
| 1733182200 | 47.705 | 0.02 | 0.04 | 47.66 | 47.79 | 47.58 | 68328 |
| 1732917840 | 47.6866 | 0.21 | 0.44 | 47.57 | 47.6866 | 47.57 | 2390 |
| 1732750200 | 47.4754 | 0.11 | 0.22 | 47.52 | 47.55 | 47.46 | 21266 |
| 1732663800 | 47.3693 | -0.07 | -0.15 | 47.35 | 47.3693 | 47.28 | 8508 |
| 1732577400 | 47.44 | 0.37 | 0.80 | 47.31 | 47.4599 | 47.2607 | 4839 |
| 1732318200 | 47.0655 | 0.07 | 0.14 | 47.04 | 47.07 | 47 | 22724 |
| 1732231800 | 46.999 | -0 | -0.00 | 47 | 47.1 | 46.9 | 21162 |
| 1732145400 | 47 | -0.28 | -0.59 | 46.95 | 47.04 | 46.94 | 11690 |
| 1732059000 | 47.28 | 0.06 | 0.14 | 47.34 | 47.35 | 47.2785 | 6694 |
| 1731972600 | 47.215 | 0.05 | 0.10 | 47.1 | 47.22 | 47.07 | 9465 |
| 1731713400 | 47.17 | -0.01 | -0.02 | 47.07 | 47.17 | 47.04 | 6283 |
| 1731627000 | 47.18 | -0.01 | -0.02 | 47.23 | 47.32 | 47.18 | 88092 |
| 1731540600 | 47.19 | 0 | 0.00 | 47.39 | 47.39 | 47.15 | 5888 |
| 1731454200 | 47.19 | -0.28 | -0.59 | 47.31 | 47.38 | 47.19 | 7930 |
| 1731367800 | 47.4689 | -0.06 | -0.13 | 47.43 | 47.49 | 47.43 | 5441 |
| 1731108600 | 47.53 | 0.07 | 0.15 | 47.52 | 47.6495 | 47.4801 | 5580 |
| 1731022200 | 47.4595 | 0.32 | 0.68 | 47.26 | 47.46 | 47.26 | 8277 |
| 1730935800 | 47.14 | -0.27 | -0.57 | 47.06 | 47.185 | 47.06 | 8385 |
| 1730849400 | 47.41 | 0.08 | 0.17 | 47.29 | 47.46 | 47.24 | 2727 |
| 1730763000 | 47.33 | 0.25 | 0.52 | 47.36 | 47.36 | 47.25 | 4432 |
| 1730500200 | 47.0833 | -0.14 | -0.30 | 47.38 | 47.38 | 47.0833 | 3561 |
| 1730413800 | 47.225 | -0.11 | -0.22 | 47.27 | 47.3028 | 47.2 | 13414 |
| 1730327400 | 47.3301 | -0.07 | -0.15 | 47.49 | 47.49 | 47.3301 | 22112 |
| 1730241000 | 47.4035 | 0.05 | 0.11 | 47.23 | 47.43 | 47.17 | 9554 |
| 1730154600 | 47.35 | -0.05 | -0.11 | 47.43 | 47.43 | 47.2857 | 14625 |
| 1729895400 | 47.4 | -0.11 | -0.23 | 47.68 | 47.68 | 47.3601 | 10054 |
| 1729809000 | 47.51 | 0.11 | 0.23 | 47.47 | 47.58 | 47.43 | 8599 |
| 1729722600 | 47.4006 | -0.36 | -0.75 | 47.47 | 47.47 | 47.37 | 5791 |
| 1729636200 | 47.76 | 0.01 | 0.02 | 47.82 | 47.89 | 47.7 | 17169 |
| 1729549800 | 47.75 | -0.33 | -0.68 | 47.89 | 47.98 | 47.75 | 8624 |
| 1729290600 | 48.075 | 0.04 | 0.08 | 48.1 | 48.15 | 48.06 | 4889 |
| 1729204200 | 48.035 | -0.22 | -0.46 | 48.1 | 48.1 | 48.01 | 9092 |
| 1729117800 | 48.255 | 0.04 | 0.08 | 48.25 | 48.35 | 48.2406 | 8808 |
| 1729031400 | 48.215 | 0.2 | 0.41 | 48.14 | 48.23 | 48.14 | 30496 |
| 1728945000 | 48.02 | -0.06 | -0.12 | 47.93 | 48.02 | 47.93 | 35180 |
| 1728685800 | 48.08 | 0.03 | 0.06 | 48 | 48.135 | 48 | 9230 |
| 1728599400 | 48.05 | 0 | 0.01 | 48 | 48.05 | 47.98 | 14940 |
| 1728513000 | 48.045 | -0.09 | -0.19 | 48.09 | 48.09 | 48.04 | 5546 |
| 1728426600 | 48.135 | 0.07 | 0.15 | 48.04 | 48.25 | 48.04 | 7402 |
| 1728340200 | 48.065 | -0.16 | -0.33 | 48.05 | 48.12 | 48.05 | 6880 |
| 1728081000 | 48.225 | -0.33 | -0.67 | 48.27 | 48.32 | 48.22 | 5753 |
| 1727994600 | 48.55 | -0.21 | -0.43 | 48.67 | 48.67 | 48.55 | 113275 |
| 1727908200 | 48.76 | -0.06 | -0.12 | 48.67 | 48.78 | 48.6499 | 11440 |
| 1727821800 | 48.8162 | 0.14 | 0.28 | 48.85 | 48.87 | 48.8162 | 6885 |
| 1727735400 | 48.68 | -0.12 | -0.25 | 48.75 | 48.79 | 48.65 | 14786 |
| 1727476200 | 48.8 | 0.13 | 0.27 | 48.77 | 48.83 | 48.7699 | 2327 |
| 1727389800 | 48.668 | -0.02 | -0.05 | 48.71 | 48.72 | 48.551 | 30203 |
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
