We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1959 | 0.448446917757 | 43.6841 | 44.08 | 43.3405 | 48 | 43.73334454 | SP |
| 4 | 0.06 | 0.136923779096 | 43.82 | 44.08 | 41.54 | 281 | 43.08026693 | SP |
| 12 | -0.36 | -0.813743218807 | 44.24 | 44.495 | 41.54 | 352 | 43.61783024 | SP |
| 26 | -0.9652 | -2.15229277604 | 44.8452 | 45.8692 | 35.58 | 818 | 44.21777572 | SP |
| 52 | -0.8836 | -1.97392524283 | 44.7636 | 45.8692 | 35.58 | 950 | 43.65237846 | SP |
| 156 | -15.04 | -25.5261371351 | 58.92 | 61.5799 | 35.58 | 1155 | 48.44562601 | SP |
| 260 | -10.66 | -19.5452878621 | 54.54 | 64.23 | 35.58 | 2249 | 50.94890062 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 43.88 | 0.54 | 1.24 | 43.3405 | 43.88 | 43.3405 | 2106 |
| 1724365800 | 43.3405 | -0.34 | -0.78 | 43.6807 | 43.6807 | 43.3405 | 8 |
| 1724279400 | 43.6807 | -0.03 | -0.07 | 43.68 | 43.6807 | 43.6 | 167 |
| 1724193000 | 43.71 | -0.37 | -0.84 | 43.74 | 43.74 | 43.71 | 15 |
| 1724106600 | 44.08 | 0.4 | 0.91 | 43.87 | 44.08 | 43.87 | 37 |
| 1723847400 | 43.6841 | 0.45 | 1.05 | 43.45 | 43.6841 | 43.45 | 12 |
| 1723761000 | 43.2301 | 0.23 | 0.54 | 42.9999 | 43.2301 | 42.9999 | 121 |
| 1723674600 | 42.9999 | -0.3 | -0.70 | 43.1 | 43.1 | 42.9999 | 19 |
| 1723588200 | 43.3018 | 0.19 | 0.44 | 43.13 | 43.3018 | 43.13 | 674 |
| 1723501800 | 43.111 | 0.17 | 0.40 | 43.01 | 43.21 | 43.01 | 961 |
| 1723242600 | 42.9392 | -0.11 | -0.24 | 43.04 | 43.04 | 42.8404 | 1117 |
| 1723156200 | 43.0445 | 0.36 | 0.84 | 42.88 | 43.0445 | 42.88 | 427 |
| 1723069800 | 42.6847 | 0.51 | 1.21 | 42.88 | 42.88 | 42.6847 | 58 |
| 1722983400 | 42.1731 | -0.08 | -0.19 | 42.17 | 42.22 | 42.13 | 812 |
| 1722897000 | 42.2551 | -0.9 | -2.08 | 41.54 | 42.2551 | 41.54 | 59 |
| 1722637800 | 43.154 | -0.29 | -0.66 | 43.12 | 43.154 | 43.12 | 45 |
| 1722551400 | 43.44 | -0.49 | -1.11 | 43.71 | 43.71 | 43.44 | 6 |
| 1722465000 | 43.9286 | 0.47 | 1.08 | 43.74 | 43.9286 | 43.74 | 97 |
| 1722378600 | 43.4599 | -0.12 | -0.27 | 43.5771 | 43.5771 | 43.4599 | 60 |
| 1722292200 | 43.5771 | -0.39 | -0.89 | 43.62 | 43.62 | 43.5 | 806 |
| 1722033000 | 43.968 | 0.31 | 0.71 | 43.82 | 43.968 | 43.82 | 125 |
| 1721946600 | 43.6593 | -0.18 | -0.41 | 43.67 | 43.67 | 43.6593 | 98 |
| 1721860200 | 43.8401 | -0.24 | -0.54 | 43.96 | 43.96 | 43.77 | 496 |
| 1721773800 | 44.0793 | -0.32 | -0.72 | 44.3999 | 44.3999 | 44 | 803 |
| 1721687400 | 44.3999 | 0.25 | 0.58 | 44.145 | 44.3999 | 44.145 | 73 |
| 1721428200 | 44.145 | -0.19 | -0.43 | 44.3345 | 44.3345 | 44.145 | 92 |
| 1721341800 | 44.3345 | -0.04 | -0.09 | 44.44 | 44.44 | 44.3345 | 112 |
| 1721255400 | 44.3724 | -0.12 | -0.26 | 44.3 | 44.3724 | 44.3 | 76 |
| 1721169000 | 44.4889 | 0.19 | 0.44 | 44.2948 | 44.495 | 44.2948 | 203 |
| 1721082600 | 44.2948 | -0.2 | -0.45 | 44.4 | 44.4 | 44.2948 | 31 |
| 1720823400 | 44.4942 | 0.39 | 0.88 | 44.4 | 44.4942 | 44.4 | 56 |
| 1720737000 | 44.1051 | 0.45 | 1.02 | 44.03 | 44.1051 | 44.03 | 120 |
| 1720650600 | 43.6601 | 0.11 | 0.26 | 43.615 | 43.6601 | 43.56 | 1710 |
| 1720564200 | 43.5452 | 0.06 | 0.13 | 43.49 | 43.5452 | 43.49 | 105 |
| 1720477800 | 43.49 | -0.22 | -0.50 | 43.495 | 43.495 | 43.4 | 680 |
| 1720218600 | 43.71 | 0.04 | 0.08 | 43.6744 | 43.7268 | 43.6744 | 277 |
| 1720040640 | 43.6744 | 0.24 | 0.54 | 43.6 | 43.6744 | 43.6 | 87 |
| 1719959400 | 43.439 | -0.08 | -0.19 | 43.27 | 43.45 | 43.27 | 223 |
| 1719873000 | 43.5228 | 0.42 | 0.98 | 43.69 | 43.69 | 43.5228 | 180 |
| 1719613800 | 43.099 | 0 | 0.00 | 43.099 | 43.099 | 43.099 | 0 |
| 1719527400 | 43.099 | -0.11 | -0.25 | 43.08 | 43.099 | 42.97 | 472 |
| 1719441000 | 43.2079 | -0.13 | -0.29 | 43.2704 | 43.2704 | 43.14 | 343 |
| 1719354600 | 43.3341 | -0.15 | -0.33 | 43.39 | 43.4 | 43.23 | 406 |
| 1719268200 | 43.4792 | 0.18 | 0.41 | 43.39 | 43.538 | 43.39 | 1541 |
| 1719009000 | 43.2998 | -0.11 | -0.24 | 43.46 | 43.46 | 43.24 | 287 |
| 1718922600 | 43.4057 | -0.26 | -0.61 | 43.49 | 43.49 | 43.4057 | 63 |
| 1718749800 | 43.6705 | 0.18 | 0.41 | 43.45 | 43.6705 | 43.45 | 264 |
| 1718663400 | 43.4901 | -0.02 | -0.04 | 43.28 | 43.4901 | 43.28 | 177 |
| 1718404200 | 43.5085 | -0.13 | -0.30 | 43.41 | 43.5085 | 43.41 | 312 |
| 1718317800 | 43.6409 | -0.24 | -0.55 | 43.765 | 43.765 | 43.6409 | 134 |
| 1718231400 | 43.8806 | 0.21 | 0.47 | 43.6739 | 43.985 | 43.6739 | 172 |
| 1718145000 | 43.6739 | -0.52 | -1.18 | 43.68 | 43.68 | 43.6739 | 58 |
| 1718058600 | 44.195 | -0.01 | -0.02 | 43.85 | 44.2 | 43.85 | 2900 |
| 1717799400 | 44.2049 | -0.27 | -0.60 | 44.31 | 44.31 | 44.15 | 625 |
| 1717713000 | 44.4738 | 0.05 | 0.12 | 44.42 | 44.4738 | 44.42 | 164 |
| 1717626600 | 44.4197 | 0.33 | 0.74 | 44.3 | 44.4197 | 44.3 | 156 |
| 1717540200 | 44.0939 | 0.06 | 0.13 | 43.84 | 44.0939 | 43.84 | 1023 |
| 1717453800 | 44.038 | 0.23 | 0.53 | 44.02 | 44.038 | 44.02 | 88 |
| 1717194600 | 43.805 | -0.44 | -0.98 | 44.24 | 44.24 | 43.805 | 188 |
| 1717108200 | 44.24 | -0.15 | -0.35 | 44.3941 | 44.3941 | 44.24 | 1 |
| 1717021800 | 44.3941 | -0.34 | -0.75 | 44.7316 | 44.7316 | 44.25 | 100 |
| 1716935400 | 44.7316 | 0.2 | 0.45 | 44.57 | 44.7589 | 44.57 | 595 |
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
