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 | -0.4152 | -0.877801268499 | 47.3 | 47.3 | 46.72 | 7462 | 47.01228484 | SP |
| 4 | -0.4052 | -0.856840769719 | 47.29 | 47.53 | 46.72 | 11671 | 47.11452584 | SP |
| 12 | 0.1843 | 0.394642455648 | 46.7005 | 47.53 | 46.09 | 13832 | 46.91766011 | SP |
| 26 | -1.8652 | -3.82605128205 | 48.75 | 48.87 | 46.09 | 13564 | 47.29295443 | SP |
| 52 | -0.6052 | -1.27437355233 | 47.49 | 49.31 | 46.0186 | 10408 | 47.61388526 | SP |
| 156 | -3.1052 | -6.21164232847 | 49.99 | 49.99 | 44.8252 | 4624 | 47.64413577 | SP |
| 260 | -3.1052 | -6.21164232847 | 49.99 | 49.99 | 44.8252 | 4624 | 47.64413577 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 46.8848 | 0.13 | 0.28 | 46.92 | 46.944 | 46.87 | 6468 |
| 1743114600 | 46.7552 | -0.03 | -0.07 | 46.76 | 46.79 | 46.72 | 6854 |
| 1743028200 | 46.7892 | -0.35 | -0.74 | 46.83 | 46.83 | 46.7864 | 5328 |
| 1742941800 | 47.1384 | 0.09 | 0.18 | 47.18 | 47.18 | 47.0449 | 11274 |
| 1742855400 | 47.053 | -0.18 | -0.38 | 47.17 | 47.1888 | 47.03 | 8512 |
| 1742596200 | 47.2336 | -0.04 | -0.08 | 47.3 | 47.3 | 47.1333 | 5342 |
| 1742509800 | 47.27 | 0.01 | 0.02 | 47.41 | 47.43 | 47.26 | 12049 |
| 1742423400 | 47.26 | 0.17 | 0.37 | 47.05 | 47.36 | 46.975 | 6474 |
| 1742337000 | 47.0879 | 0.05 | 0.11 | 47.03 | 47.09 | 47.01 | 7762 |
| 1742250600 | 47.035 | 0.08 | 0.16 | 47.07 | 47.12 | 47.035 | 3075 |
| 1741991400 | 46.9576 | 0.01 | 0.01 | 46.93 | 47 | 46.88 | 12215 |
| 1741905000 | 46.9519 | 0.08 | 0.16 | 46.88 | 46.9519 | 46.84 | 4984 |
| 1741818600 | 46.8746 | -0.1 | -0.20 | 46.86 | 46.9701 | 46.815 | 21875 |
| 1741732200 | 46.9697 | -0.2 | -0.43 | 47.1 | 47.15 | 46.84 | 22184 |
| 1741645800 | 47.172 | 0.11 | 0.24 | 47.18 | 47.26 | 47.096 | 6251 |
| 1741390200 | 47.0604 | -0.03 | -0.05 | 47.25 | 47.25 | 47.01 | 15568 |
| 1741303800 | 47.0859 | -0.16 | -0.35 | 47.12 | 47.12 | 46.95 | 24729 |
| 1741217400 | 47.25 | -0.13 | -0.27 | 47.37 | 47.41 | 47.2 | 20783 |
| 1741131000 | 47.3775 | -0.09 | -0.19 | 47.5 | 47.53 | 47.28 | 14177 |
| 1741044600 | 47.4696 | 0.11 | 0.24 | 47.26 | 47.49 | 47.26 | 13168 |
| 1740785400 | 47.3561 | 0.14 | 0.29 | 47.29 | 47.39 | 47.2254 | 10809 |
| 1740699000 | 47.22 | -0.13 | -0.27 | 47.25 | 47.3 | 47.1926 | 12734 |
| 1740612600 | 47.35 | -0.12 | -0.24 | 47.24 | 47.35 | 47.24 | 11342 |
| 1740526200 | 47.465 | 0.26 | 0.54 | 47.42 | 47.4989 | 47.37 | 9942 |
| 1740439800 | 47.21 | 0.07 | 0.14 | 47.13 | 47.23 | 47.13 | 7456 |
| 1740180600 | 47.1443 | 0.16 | 0.35 | 47.04 | 47.21 | 47.04 | 4243 |
| 1740094200 | 46.9799 | 0.05 | 0.10 | 46.92 | 47.01 | 46.92 | 13393 |
| 1740007800 | 46.9338 | 0.09 | 0.19 | 46.89 | 46.9338 | 46.8445 | 30219 |
| 1739921400 | 46.8444 | -0.17 | -0.36 | 47.03 | 47.03 | 46.81 | 17517 |
| 1739575800 | 47.015 | 0.15 | 0.31 | 47.06 | 47.11 | 46.99 | 20352 |
| 1739489400 | 46.87 | 0.29 | 0.63 | 46.77 | 46.87 | 46.77 | 3999 |
| 1739403000 | 46.5786 | -0.24 | -0.50 | 46.61 | 46.61 | 46.5248 | 8131 |
| 1739316600 | 46.815 | -0.07 | -0.15 | 46.81 | 46.83 | 46.71 | 14548 |
| 1739230200 | 46.885 | -0.02 | -0.05 | 46.96 | 46.9993 | 46.88 | 14034 |
| 1738971000 | 46.909 | -0.15 | -0.31 | 46.94 | 46.94 | 46.86 | 30240 |
| 1738884600 | 47.055 | -0.04 | -0.08 | 47.08 | 47.11 | 47.03 | 121680 |
| 1738798200 | 47.095 | 0.27 | 0.57 | 46.91 | 47.16 | 46.91 | 8876 |
| 1738711800 | 46.83 | 0.11 | 0.24 | 46.67 | 46.85 | 46.66 | 10941 |
| 1738625400 | 46.72 | 0.05 | 0.11 | 46.73 | 46.819 | 46.705 | 9794 |
| 1738366200 | 46.6697 | -0.13 | -0.27 | 46.81 | 46.86 | 46.6405 | 5173 |
| 1738279800 | 46.7982 | 0.07 | 0.15 | 46.8 | 46.8393 | 46.795 | 1373 |
| 1738193400 | 46.7297 | -0.01 | -0.03 | 46.78 | 46.78 | 46.7 | 3069 |
| 1738107000 | 46.7418 | 0.01 | 0.03 | 46.71 | 46.7418 | 46.64 | 10626 |
| 1738020600 | 46.73 | 0.21 | 0.46 | 46.64 | 46.79 | 46.64 | 5023 |
| 1737761400 | 46.5159 | 0 | 0.00 | 46.42 | 46.5355 | 46.42 | 9755 |
| 1737675000 | 46.5139 | 0 | 0.00 | 46.5139 | 46.5139 | 46.5139 | 0 |
| 1737588600 | 46.5139 | -0.32 | -0.69 | 46.61 | 46.61 | 46.49 | 3416 |
| 1737502200 | 46.835 | 0.14 | 0.31 | 46.83 | 46.86 | 46.7755 | 2962 |
| 1737156600 | 46.6924 | 0.02 | 0.04 | 46.78 | 46.78 | 46.62 | 19265 |
| 1737070200 | 46.6729 | 0.1 | 0.21 | 46.55 | 46.69 | 46.53 | 38345 |
| 1736983800 | 46.5739 | 0.43 | 0.94 | 46.56 | 46.5739 | 46.44 | 9058 |
| 1736897400 | 46.1404 | 0.03 | 0.06 | 46.14 | 46.172 | 46.12 | 8485 |
| 1736811000 | 46.1117 | -0.06 | -0.13 | 46.14 | 46.1444 | 46.09 | 13024 |
| 1736551800 | 46.1729 | -0.28 | -0.61 | 46.2021 | 46.2816 | 46.14 | 18502 |
| 1736379000 | 46.4558 | 0.06 | 0.13 | 46.39 | 46.4558 | 46.35 | 13319 |
| 1736292600 | 46.3969 | -0.16 | -0.34 | 46.55 | 46.55 | 46.19 | 7921 |
| 1736206200 | 46.555 | -0.06 | -0.13 | 46.515 | 46.605 | 46.46 | 6104 |
| 1735947000 | 46.6142 | -0.04 | -0.09 | 46.7005 | 46.7005 | 46.5841 | 16337 |
| 1735860600 | 46.6539 | -0 | -0.00 | 46.7 | 46.7 | 46.61 | 1774 |
| 1735687800 | 46.655 | -0.06 | -0.13 | 46.78 | 46.78 | 46.6118 | 2782 |
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
