We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.3128 | 0.694339622642 | 45.05 | 46.3065 | 45.01 | 1017 | 45.50778999 | SP |
| 4 | -1.8172 | -3.85163204748 | 47.18 | 48.89 | 44.81 | 3394 | 47.51324622 | SP |
| 12 | -0.0672 | -0.147919876733 | 45.43 | 48.89 | 42.235 | 3978 | 46.15421182 | SP |
| 26 | 2.1028 | 4.86084142395 | 43.26 | 48.89 | 39.7401 | 4025 | 44.86683421 | SP |
| 52 | 5.0328 | 12.4790478552 | 40.33 | 48.89 | 32.56 | 3393 | 42.6359085 | SP |
| 156 | -7.3372 | -13.9225806452 | 52.7 | 55.87 | 25.3901 | 4332 | 42.21416496 | SP |
| 260 | 6.8128 | 17.6726329442 | 38.55 | 55.87 | 17.62 | 4302 | 41.24062056 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 45.3939 | 0 | 0.00 | 45.3939 | 45.3939 | 45.3939 | 0 |
| 1719527400 | 45.3939 | -0.04 | -0.08 | 45.61 | 45.61 | 45.2201 | 444 |
| 1719441000 | 45.4313 | -0.88 | -1.89 | 45.01 | 45.4313 | 45.01 | 195 |
| 1719354600 | 46.3065 | 0.27 | 0.58 | 46.19 | 46.3065 | 46.19 | 213 |
| 1719268200 | 46.04 | 0.68 | 1.50 | 46.26 | 46.26 | 46.04 | 777 |
| 1719009000 | 45.3579 | -0.67 | -1.47 | 45.05 | 45.46 | 45.05 | 3457 |
| 1718922600 | 46.0325 | 0.13 | 0.28 | 45.98 | 46.0325 | 45.75 | 1027 |
| 1718749800 | 45.9025 | 0.32 | 0.71 | 45.71 | 45.935 | 45.71 | 3436 |
| 1718663400 | 45.5785 | 0.36 | 0.79 | 45.21 | 45.5785 | 44.94 | 1502 |
| 1718404200 | 45.2216 | -1.11 | -2.39 | 45.28 | 45.28 | 44.81 | 3249 |
| 1718317800 | 46.3277 | -1.36 | -2.86 | 46.22 | 46.3277 | 46.22 | 202 |
| 1718231400 | 47.6913 | 1.16 | 2.48 | 48.37 | 48.37 | 47.6913 | 1252 |
| 1718145000 | 46.5359 | -1.12 | -2.36 | 46.4 | 46.5359 | 46.4 | 631 |
| 1718058600 | 47.6586 | -0.33 | -0.69 | 47.14 | 47.6586 | 47.14 | 217 |
| 1717799400 | 47.9884 | -0.85 | -1.75 | 48.23 | 48.23 | 47.87 | 1888 |
| 1717713000 | 48.8424 | 0.38 | 0.79 | 48.45 | 48.89 | 48.45 | 3807 |
| 1717626600 | 48.4593 | 0.52 | 1.08 | 48.12 | 48.4593 | 48.05 | 988 |
| 1717540200 | 47.9392 | -0.11 | -0.22 | 47.55 | 47.9392 | 47.55 | 329 |
| 1717453800 | 48.047 | 0.15 | 0.31 | 47.84 | 48.19 | 47.68 | 36507 |
| 1717194600 | 47.9 | 1.03 | 2.19 | 47.18 | 47.9 | 47.033 | 4371 |
| 1717108200 | 46.8713 | 0.78 | 1.69 | 47 | 47 | 46.78 | 303 |
| 1717021800 | 46.0919 | -1.47 | -3.10 | 46.33 | 46.33 | 46.0919 | 28 |
| 1716935400 | 47.5668 | -0.04 | -0.08 | 47.84 | 47.84 | 47.5668 | 222 |
| 1716589800 | 47.6065 | 0.77 | 1.64 | 47.32 | 47.6207 | 47.32 | 1794 |
| 1716503400 | 46.8365 | -0.56 | -1.18 | 48.43 | 48.43 | 46.8365 | 12402 |
| 1716417000 | 47.3966 | -0.96 | -1.99 | 47.85 | 47.86 | 47.27 | 11484 |
| 1716330600 | 48.3572 | -0.15 | -0.30 | 47.87 | 48.46 | 47.87 | 1705 |
| 1716244200 | 48.504 | 0.16 | 0.33 | 48.25 | 48.76 | 48.25 | 11418 |
| 1715985000 | 48.3457 | 0.2 | 0.43 | 47.93 | 48.38 | 47.93 | 5434 |
| 1715898600 | 48.1408 | -0.52 | -1.07 | 48.72 | 48.72 | 48.02 | 3649 |
| 1715812200 | 48.6622 | 1 | 2.09 | 48.18 | 48.6622 | 48.18 | 372 |
| 1715725800 | 47.666 | 0.71 | 1.52 | 47.33 | 47.666 | 47.33 | 4562 |
| 1715639400 | 46.9526 | -0.03 | -0.06 | 47.32 | 47.32 | 46.83 | 13583 |
| 1715380200 | 46.9809 | 0.23 | 0.48 | 46.94 | 47.15 | 46.94 | 484 |
| 1715293800 | 46.7559 | 0.65 | 1.41 | 46.31 | 46.7559 | 46.31 | 501 |
| 1715207400 | 46.1041 | -0.15 | -0.32 | 46.05 | 46.1041 | 46.05 | 266 |
| 1715121000 | 46.2508 | 0.24 | 0.52 | 46.29 | 46.38 | 46.0801 | 1148 |
| 1715034600 | 46.0106 | 0.64 | 1.40 | 45.56 | 46.09 | 45.56 | 30955 |
| 1714775400 | 45.3739 | 0.94 | 2.12 | 45.44 | 45.44 | 45.35 | 433 |
| 1714689000 | 44.4318 | 1.02 | 2.34 | 44.53 | 44.53 | 43.92 | 578 |
| 1714602600 | 43.4159 | 0.02 | 0.04 | 43.42 | 43.49 | 42.44 | 2846 |
| 1714516200 | 43.4 | -1.32 | -2.95 | 44.385 | 44.71 | 43.4 | 8965 |
| 1714429800 | 44.7201 | 0.35 | 0.78 | 44.86 | 44.86 | 44.51 | 900 |
| 1714170600 | 44.372 | 0.69 | 1.57 | 44.07 | 44.372 | 44.07 | 357 |
| 1714084200 | 43.685 | -0.49 | -1.11 | 42.91 | 43.685 | 42.91 | 468 |
| 1713997800 | 44.1746 | -0.18 | -0.40 | 44.21 | 44.21 | 44.1 | 1043 |
| 1713911400 | 44.3503 | 0.95 | 2.18 | 43.48 | 44.42 | 43.48 | 9410 |
| 1713825000 | 43.4043 | 1.12 | 2.66 | 42.92 | 43.5 | 42.92 | 8487 |
| 1713565800 | 42.2803 | -0.11 | -0.26 | 42.26 | 42.46 | 42.235 | 5791 |
| 1713479400 | 42.3916 | -0.28 | -0.66 | 42.84 | 42.86 | 42.36 | 7605 |
| 1713393000 | 42.6752 | 0.03 | 0.07 | 43.13 | 43.13 | 42.55 | 2183 |
| 1713306600 | 42.6448 | -0.73 | -1.67 | 42.98 | 42.98 | 42.55 | 4399 |
| 1713220200 | 43.37 | -0.39 | -0.88 | 45.04 | 45.04 | 43.3 | 8042 |
| 1712961000 | 43.7568 | -1.48 | -3.26 | 44.66 | 44.66 | 43.7568 | 508 |
| 1712874600 | 45.232 | 0.35 | 0.78 | 45.56 | 45.56 | 45.232 | 484 |
| 1712788200 | 44.88 | -1.35 | -2.92 | 45.18 | 45.18 | 44.88 | 321 |
| 1712701800 | 46.2308 | 0.1 | 0.23 | 46.42 | 46.81 | 46.2308 | 486 |
| 1712615400 | 46.1261 | 0.31 | 0.67 | 46.59 | 46.59 | 46.11 | 1265 |
| 1712356200 | 45.8196 | 0.22 | 0.49 | 45.43 | 45.8196 | 45.43 | 1375 |
| 1712269800 | 45.5956 | -0.74 | -1.60 | 46.86 | 46.88 | 45.59 | 638 |
| 1712183400 | 46.3392 | 0.48 | 1.05 | 45.92 | 46.3392 | 45.92 | 184 |
| 1712097000 | 45.8573 | -0.65 | -1.39 | 45.99 | 45.99 | 45.52 | 10690 |
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
