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 | 1.23 | 2.67507612005 | 45.98 | 48.1999 | 45.94 | 489579 | 47.55261367 | SP |
| 4 | 1.52 | 3.32676734515 | 45.69 | 48.41 | 45.55 | 473464 | 47.47839066 | SP |
| 12 | 4.53 | 10.6138706654 | 42.68 | 48.41 | 42.28 | 439029 | 45.55171115 | SP |
| 26 | 4.55 | 10.6657290202 | 42.66 | 48.41 | 35.9001 | 490022 | 43.06105909 | SP |
| 52 | 13.81 | 41.3473053892 | 33.4 | 48.41 | 32.16 | 437099 | 40.83782753 | SP |
| 156 | 12.33 | 35.3497706422 | 34.88 | 48.41 | 20.37 | 243779 | 35.41667188 | SP |
| 260 | 26.81 | 131.421568627 | 20.4 | 48.41 | 19.64 | 212354 | 33.93511627 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 48.08 | 0.03 | 0.06 | 47.98 | 48.1999 | 47.7418 | 372595 |
| 1735077840 | 48.05 | 0.5 | 1.05 | 47.71 | 48.089 | 47.63 | 256235 |
| 1734996600 | 47.55 | 0.41 | 0.87 | 47.27 | 47.55 | 46.845 | 547842 |
| 1734737400 | 47.14 | 0.68 | 1.46 | 45.98 | 47.4653 | 45.94 | 781645 |
| 1734651000 | 46.46 | 0.02 | 0.04 | 46.99 | 46.99 | 46.395 | 720546 |
| 1734564600 | 46.44 | -1.73 | -3.59 | 48.18 | 48.31 | 46.17 | 620034 |
| 1734478200 | 48.17 | -0.14 | -0.29 | 48.1 | 48.26 | 47.76 | 424563 |
| 1734391800 | 48.31 | 0.57 | 1.19 | 47.97 | 48.41 | 47.8531 | 726229 |
| 1734132600 | 47.74 | -0.04 | -0.08 | 47.98 | 48.1392 | 47.4101 | 339964 |
| 1734046200 | 47.78 | -0.39 | -0.81 | 48.06 | 48.06 | 47.71 | 245354 |
| 1733959800 | 48.17 | 0.81 | 1.71 | 47.88 | 48.24 | 47.6287 | 436242 |
| 1733873400 | 47.36 | -0.49 | -1.02 | 47.86 | 47.9999 | 47.28 | 392731 |
| 1733787000 | 47.85 | -0.27 | -0.56 | 48.05 | 48.05 | 47.41 | 517480 |
| 1733527800 | 48.12 | 0.37 | 0.77 | 48 | 48.2 | 47.78 | 414106 |
| 1733441400 | 47.75 | -0.33 | -0.69 | 48.14 | 48.25 | 47.72 | 403582 |
| 1733355000 | 48.08 | 1.1 | 2.34 | 47.39 | 48.12 | 47.3172 | 547872 |
| 1733268600 | 46.98 | 0.37 | 0.79 | 46.57 | 46.99 | 46.455 | 544247 |
| 1733182200 | 46.61 | 0.6 | 1.30 | 46.19 | 46.6299 | 46.07 | 541927 |
| 1732917840 | 46.01 | 0.38 | 0.83 | 45.69 | 46.0699 | 45.55 | 162630 |
| 1732750200 | 45.63 | -0.23 | -0.50 | 45.81 | 45.81 | 45.1897 | 734459 |
| 1732663800 | 45.86 | 0.27 | 0.59 | 45.74 | 45.93 | 45.65 | 322840 |
| 1732577400 | 45.59 | 0.2 | 0.44 | 45.77 | 45.8914 | 45.27 | 312078 |
| 1732318200 | 45.39 | 0.02 | 0.04 | 45.37 | 45.68 | 45.1401 | 399050 |
| 1732231800 | 45.37 | 0.03 | 0.07 | 45.66 | 45.66 | 44.68 | 322089 |
| 1732145400 | 45.34 | -0.04 | -0.09 | 45.49 | 45.49 | 44.725 | 689057 |
| 1732059000 | 45.38 | 0.66 | 1.48 | 44.54 | 45.4 | 44.37 | 801815 |
| 1731972600 | 44.72 | 0.13 | 0.29 | 44.47 | 44.89 | 44.2678 | 356833 |
| 1731713400 | 44.59 | -0.95 | -2.09 | 45.08 | 45.115 | 44.29 | 632665 |
| 1731627000 | 45.54 | -0.18 | -0.39 | 45.8 | 45.91 | 45.4 | 256907 |
| 1731540600 | 45.72 | -0.2 | -0.44 | 45.88 | 46.04 | 45.6572 | 288906 |
| 1731454200 | 45.92 | -0.03 | -0.07 | 45.86 | 46.04 | 45.6201 | 424530 |
| 1731367800 | 45.95 | -0.27 | -0.58 | 46.28 | 46.28 | 45.66 | 544489 |
| 1731108600 | 46.22 | 0.28 | 0.61 | 45.91 | 46.22 | 45.75 | 441258 |
| 1731022200 | 45.94 | 0.94 | 2.09 | 45.2 | 45.98 | 45.01 | 523512 |
| 1730935800 | 45 | 1.13 | 2.58 | 44.78 | 45 | 44.2406 | 709354 |
| 1730849400 | 43.87 | 0.64 | 1.48 | 43.37 | 43.88 | 43.37 | 299757 |
| 1730763000 | 43.23 | -0.19 | -0.44 | 43.31 | 43.56 | 43.09 | 521160 |
| 1730500200 | 43.42 | 0.47 | 1.09 | 43.29 | 43.73 | 43.2261 | 291413 |
| 1730413800 | 42.95 | -1.36 | -3.07 | 43.88 | 43.88 | 42.88 | 499931 |
| 1730327400 | 44.31 | -0.07 | -0.16 | 44.47 | 44.64 | 44.13 | 342151 |
| 1730241000 | 44.38 | 0.25 | 0.57 | 43.98 | 44.5385 | 43.9 | 338727 |
| 1730154600 | 44.13 | 0.25 | 0.57 | 44.28 | 44.28 | 44.0601 | 519388 |
| 1729895400 | 43.88 | 0.17 | 0.39 | 43.91 | 44.39 | 43.85 | 937378 |
| 1729809000 | 43.71 | 0.15 | 0.34 | 43.77 | 43.77 | 43.43 | 769019 |
| 1729722600 | 43.56 | -0.69 | -1.56 | 44.09 | 44.09 | 43.12 | 320619 |
| 1729636200 | 44.25 | 0.05 | 0.11 | 43.98 | 44.36 | 43.89 | 243273 |
| 1729549800 | 44.2 | 0.21 | 0.48 | 43.945 | 44.2 | 43.801 | 254337 |
| 1729290600 | 43.99 | 0.31 | 0.71 | 43.91 | 44.0688 | 43.845 | 248989 |
| 1729204200 | 43.68 | -0.01 | -0.02 | 44.14 | 44.16 | 43.61 | 256788 |
| 1729117800 | 43.69 | 0.21 | 0.48 | 43.59 | 43.71 | 43.2471 | 230155 |
| 1729031400 | 43.48 | -0.49 | -1.11 | 44.09 | 44.12 | 43.304 | 266742 |
| 1728945000 | 43.97 | 0.35 | 0.80 | 43.85 | 44.0931 | 43.8 | 439621 |
| 1728685800 | 43.62 | 0.29 | 0.67 | 43.3 | 43.6924 | 43.27 | 264608 |
| 1728599400 | 43.33 | 0.03 | 0.07 | 43.1 | 43.4288 | 42.98 | 224605 |
| 1728513000 | 43.3 | 0.21 | 0.49 | 43.14 | 43.3 | 42.9001 | 319330 |
| 1728426600 | 43.09 | 0.67 | 1.58 | 42.62 | 43.0955 | 42.62 | 685135 |
| 1728340200 | 42.42 | -0.35 | -0.82 | 42.71 | 42.7544 | 42.28 | 185345 |
| 1728081000 | 42.77 | 0.54 | 1.28 | 42.68 | 42.8099 | 42.3289 | 249539 |
| 1727994600 | 42.23 | 0.08 | 0.19 | 42.02 | 42.3899 | 41.97 | 260419 |
| 1727908200 | 42.15 | 0.02 | 0.05 | 41.97 | 42.3117 | 41.74 | 365719 |
| 1727821800 | 42.13 | -0.64 | -1.50 | 42.75 | 42.75 | 41.8 | 1359621 |
| 1727735400 | 42.77 | 0.17 | 0.40 | 42.34 | 42.77 | 42.2 | 388095 |
| 1727476200 | 42.6 | -0.22 | -0.51 | 42.97 | 42.97 | 42.401 | 316232 |
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
