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 | -1.08 | -2.42805755396 | 44.48 | 44.54 | 43.07 | 42769 | 44.11659301 | SP |
| 4 | -0.16 | -0.367309458219 | 43.56 | 45.24 | 43.07 | 40405 | 44.51961521 | SP |
| 12 | 2.11 | 5.11019617341 | 41.29 | 45.24 | 40.6424 | 30723 | 43.54112021 | SP |
| 26 | 3.6 | 9.04522613065 | 39.8 | 45.24 | 37.5 | 28116 | 41.91066415 | SP |
| 52 | 7.49 | 20.8576998051 | 35.91 | 45.24 | 34.6401 | 27568 | 40.13338854 | SP |
| 156 | 9.7 | 28.7833827893 | 33.7 | 45.24 | 24.67 | 26202 | 33.53714349 | SP |
| 260 | 10.68 | 32.6405867971 | 32.72 | 45.24 | 24.67 | 23635 | 33.7033953 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 43.07 | -0.62 | -1.42 | 43.37 | 43.62 | 43.07 | 19442 |
| 1734391800 | 43.69 | -0.17 | -0.39 | 43.94 | 44.15 | 43.601 | 24251 |
| 1734132600 | 43.86 | -0.29 | -0.66 | 44.17 | 44.17 | 43.7785 | 35107 |
| 1734046200 | 44.15 | -0.3 | -0.67 | 44.44 | 44.49 | 44.11 | 18985 |
| 1733959800 | 44.45 | 0.15 | 0.34 | 44.48 | 44.54 | 44.23 | 116328 |
| 1733873400 | 44.3 | -0.07 | -0.16 | 44.55 | 44.55 | 44.21 | 95883 |
| 1733787000 | 44.37 | -0.5 | -1.11 | 44.7 | 44.93 | 44.37 | 11823 |
| 1733527800 | 44.87 | 0.37 | 0.83 | 44.68 | 44.87 | 43.54 | 22778 |
| 1733441400 | 44.5026 | -0.17 | -0.39 | 44.75 | 44.87 | 44.4102 | 26492 |
| 1733355000 | 44.675 | -0.29 | -0.63 | 44.9 | 45.103 | 44.53 | 22642 |
| 1733268600 | 44.96 | -0.11 | -0.24 | 45.02 | 45.08 | 44.81 | 166725 |
| 1733182200 | 45.07 | 0.12 | 0.27 | 44.95 | 45.1793 | 44.8906 | 30287 |
| 1732917840 | 44.95 | 0.07 | 0.16 | 44.98 | 45.2 | 44.95 | 4108 |
| 1732750200 | 44.88 | 0.13 | 0.29 | 44.89 | 45.07 | 44.77 | 35517 |
| 1732663800 | 44.75 | -0.13 | -0.29 | 44.86 | 44.977 | 44.550622 | 52545 |
| 1732577400 | 44.88 | 0.54 | 1.22 | 44.78 | 45.24 | 44.78 | 21857 |
| 1732318200 | 44.34 | 0.27 | 0.61 | 44.04 | 44.5518 | 44.04 | 22137 |
| 1732231800 | 44.07 | 0.19 | 0.43 | 43.92 | 44.2621 | 43.705 | 20006 |
| 1732145400 | 43.88 | 0.27 | 0.62 | 43.56 | 43.95 | 43.4 | 21303 |
| 1732059000 | 43.61 | -0.24 | -0.55 | 43.33 | 43.69 | 43.2756 | 15375 |
| 1731972600 | 43.85 | 0.43 | 0.99 | 43.525 | 43.88 | 43.4202 | 24763 |
| 1731713400 | 43.42 | -0.67 | -1.52 | 43.59 | 43.92 | 43.2801 | 99191 |
| 1731627000 | 44.09 | 0 | 0.00 | 44.2 | 44.73 | 43.8701 | 41806 |
| 1731540600 | 44.09 | 0.08 | 0.18 | 44.12 | 44.37 | 43.99 | 56410 |
| 1731454200 | 44.01 | -0.28 | -0.63 | 44.26 | 44.4 | 43.9214 | 13379 |
| 1731367800 | 44.29 | 0.3 | 0.68 | 44.24 | 44.39 | 44.16 | 102268 |
| 1731108600 | 43.99 | -0.24 | -0.54 | 44.17 | 44.17 | 43.8764 | 52865 |
| 1731022200 | 44.23 | 0.31 | 0.71 | 44 | 44.36 | 43.96 | 35739 |
| 1730935800 | 43.92 | 2.03 | 4.84 | 43.48 | 44.04 | 43.468 | 62882 |
| 1730849400 | 41.8942 | 0.49 | 1.18 | 41.49 | 41.9049 | 41.49 | 8362 |
| 1730763000 | 41.407 | -0.46 | -1.11 | 41.71 | 41.71 | 41.31 | 30564 |
| 1730500200 | 41.87 | 0.22 | 0.53 | 41.88 | 42.1293 | 41.8008 | 22070 |
| 1730413800 | 41.65 | -0.94 | -2.21 | 42.35 | 42.35 | 41.6 | 19423 |
| 1730327400 | 42.59 | 0.3 | 0.71 | 42.38 | 42.77 | 42.38 | 20113 |
| 1730241000 | 42.29 | 0.04 | 0.10 | 42.26 | 42.34 | 42.1045 | 21161 |
| 1730154600 | 42.2484 | 0.44 | 1.05 | 41.99 | 42.34 | 41.99 | 7543 |
| 1729895400 | 41.81 | 0.17 | 0.41 | 42.09 | 42.39 | 41.7714 | 7016 |
| 1729809000 | 41.64 | 0.15 | 0.36 | 41.62 | 41.68 | 41.45 | 9316 |
| 1729722600 | 41.49 | -0.48 | -1.14 | 41.88 | 41.92 | 41.32 | 11772 |
| 1729636200 | 41.97 | 0.12 | 0.29 | 41.72 | 42.01 | 41.72 | 13760 |
| 1729549800 | 41.85 | -0.44 | -1.04 | 42.22 | 42.22 | 41.75 | 6510 |
| 1729290600 | 42.29 | -0.03 | -0.07 | 42.37 | 42.37 | 42.13 | 12383 |
| 1729204200 | 42.32 | 0.17 | 0.40 | 42.26 | 42.4 | 42.18 | 21822 |
| 1729117800 | 42.15 | 0.21 | 0.50 | 42.11 | 42.25 | 41.92 | 32214 |
| 1729031400 | 41.94 | -0.34 | -0.80 | 42.19 | 42.4252 | 41.94 | 23570 |
| 1728945000 | 42.28 | 0.28 | 0.67 | 42 | 42.36 | 42 | 15997 |
| 1728685800 | 42 | 0.75 | 1.82 | 41.5 | 42.05 | 41.5 | 85114 |
| 1728599400 | 41.25 | -0.22 | -0.53 | 41.38 | 41.87 | 41.25 | 12652 |
| 1728513000 | 41.47 | 0.17 | 0.41 | 41.26 | 41.54 | 41.25 | 19067 |
| 1728426600 | 41.3 | 0.03 | 0.07 | 41.32 | 41.32 | 41.1 | 17489 |
| 1728340200 | 41.27 | -0.38 | -0.91 | 41.62 | 41.62 | 41.16 | 10936 |
| 1728081000 | 41.6481 | 0.84 | 2.05 | 41.33 | 41.6481 | 41.2 | 21135 |
| 1727994600 | 40.81 | -0.21 | -0.51 | 40.81 | 40.9 | 40.6424 | 13116 |
| 1727908200 | 41.02 | -0.22 | -0.53 | 40.82 | 41.0821 | 40.68 | 19107 |
| 1727821800 | 41.2394 | -0.44 | -1.06 | 41.72 | 41.72 | 41.19 | 15232 |
| 1727735400 | 41.68 | 0.04 | 0.10 | 41.52 | 41.68 | 41.43 | 8709 |
| 1727476200 | 41.64 | 0.15 | 0.37 | 41.6 | 41.83 | 41.5865 | 9442 |
| 1727389800 | 41.486 | 0.42 | 1.01 | 41.44 | 41.5 | 41.22 | 19926 |
| 1727303400 | 41.07 | -0.17 | -0.41 | 41.29 | 41.29 | 41.06 | 13738 |
| 1727217000 | 41.24 | -0.13 | -0.31 | 41.44 | 41.4988 | 41.14 | 7738 |
| 1727130600 | 41.37 | 0.09 | 0.22 | 41.47 | 41.505 | 41.3097 | 11789 |
| 1726871400 | 41.28 | -0.31 | -0.75 | 41.47 | 41.47 | 41.18 | 9693 |
| 1726785000 | 41.59 | 0.85 | 2.09 | 41.48 | 41.645 | 41.32 | 17689 |
| 1726698600 | 40.74 | 0 | 0.00 | 40.78 | 41.1044 | 40.64 | 8010 |
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
