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 | -0.2885 | -0.643542270801 | 44.83 | 44.925 | 44.5 | 8445 | 44.70827701 | SP |
| 4 | -0.6185 | -1.369574845 | 45.16 | 45.23 | 44.255 | 9539 | 44.72748804 | SP |
| 12 | -0.1373 | -0.307304582934 | 44.6788 | 45.28 | 44.255 | 9738 | 44.83649837 | SP |
| 26 | -1.0785 | -2.36409469531 | 45.62 | 45.6599 | 44.255 | 10888 | 44.91843253 | SP |
| 52 | 0.3215 | 0.727046585256 | 44.22 | 45.6999 | 42.97 | 12558 | 44.47768499 | SP |
| 156 | -1.9585 | -4.21182795699 | 46.5 | 47.365 | 40.03 | 15363 | 43.41682855 | SP |
| 260 | 1.0115 | 2.32368481507 | 43.53 | 51.14 | 40.03 | 17802 | 46.1479692 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 44.5415 | -0.05 | -0.11 | 44.6 | 44.6 | 44.41 | 10357 |
| 1743114600 | 44.5907 | -0.06 | -0.14 | 44.72 | 44.72 | 44.5 | 19850 |
| 1743028200 | 44.6548 | -0.19 | -0.41 | 44.91 | 44.91 | 44.6245 | 3842 |
| 1742941800 | 44.84 | -0.08 | -0.17 | 44.88 | 44.9125 | 44.84 | 7753 |
| 1742855400 | 44.9174 | 0.12 | 0.27 | 44.82 | 44.925 | 44.82 | 4729 |
| 1742596200 | 44.7957 | 0 | 0.01 | 44.83 | 44.83 | 44.68 | 6053 |
| 1742509800 | 44.7914 | -0.04 | -0.09 | 44.72 | 44.85 | 44.72 | 5806 |
| 1742423400 | 44.8305 | 0.27 | 0.60 | 44.59 | 44.88 | 44.5899 | 8456 |
| 1742337000 | 44.5653 | -0.02 | -0.05 | 44.54 | 44.595 | 44.54 | 21670 |
| 1742250600 | 44.5857 | 0.11 | 0.25 | 44.46 | 44.6299 | 44.46 | 8628 |
| 1741991400 | 44.4762 | 0.22 | 0.50 | 44.43 | 44.5294 | 44.43 | 9874 |
| 1741905000 | 44.255 | -0.28 | -0.63 | 44.5 | 44.5 | 44.255 | 6825 |
| 1741818600 | 44.5351 | 0.02 | 0.06 | 44.63 | 44.65 | 44.5084 | 4771 |
| 1741732200 | 44.5103 | -0.18 | -0.41 | 44.66 | 44.67 | 44.46 | 5796 |
| 1741645800 | 44.6926 | -0.15 | -0.33 | 44.73 | 44.8195 | 44.67 | 6763 |
| 1741390200 | 44.84 | 0.11 | 0.23 | 44.88 | 44.88 | 44.6812 | 10904 |
| 1741303800 | 44.735 | -0.18 | -0.41 | 44.89 | 44.89 | 44.735 | 14123 |
| 1741217400 | 44.9185 | 0.06 | 0.14 | 44.84 | 45.04 | 44.823 | 7657 |
| 1741131000 | 44.8539 | -0.1 | -0.21 | 44.86 | 44.9 | 44.71 | 7785 |
| 1741044600 | 44.95 | -0.27 | -0.59 | 44.96 | 45.04 | 44.86 | 22356 |
| 1740785400 | 45.2171 | 0.09 | 0.20 | 45.16 | 45.23 | 45.135 | 7395 |
| 1740699000 | 45.125 | -0.09 | -0.19 | 45.21 | 45.21 | 45.11 | 3324 |
| 1740612600 | 45.2114 | 0.06 | 0.14 | 45.17 | 45.28 | 45.16 | 11985 |
| 1740526200 | 45.15 | 0.11 | 0.24 | 45.12 | 45.195 | 45.0701 | 9109 |
| 1740439800 | 45.0441 | 0.08 | 0.18 | 44.99 | 45.17 | 44.96 | 7481 |
| 1740180600 | 44.9618 | -0.09 | -0.20 | 45.05 | 45.0796 | 44.9618 | 7674 |
| 1740094200 | 45.0514 | 0.08 | 0.18 | 45.03 | 45.11 | 44.96 | 8210 |
| 1740007800 | 44.9723 | -0.12 | -0.26 | 44.95 | 44.975 | 44.9 | 6499 |
| 1739921400 | 45.09 | 0.09 | 0.19 | 45.01 | 45.09 | 44.9577 | 10810 |
| 1739575800 | 45.0033 | 0.06 | 0.13 | 44.98 | 45.07 | 44.98 | 3286 |
| 1739489400 | 44.945 | 0.19 | 0.41 | 44.82 | 44.98 | 44.81 | 5596 |
| 1739403000 | 44.76 | -0.11 | -0.24 | 44.69 | 44.7814 | 44.69 | 6905 |
| 1739316600 | 44.8674 | -0.06 | -0.14 | 44.85 | 44.8967 | 44.85 | 5642 |
| 1739230200 | 44.9322 | 0.11 | 0.25 | 45.02 | 45.02 | 44.8737 | 9033 |
| 1738971000 | 44.82 | -0.16 | -0.36 | 45.03 | 45.03 | 44.82 | 11560 |
| 1738884600 | 44.98 | -0.04 | -0.08 | 45.01 | 45.02 | 44.95 | 10356 |
| 1738798200 | 45.0177 | 0.14 | 0.31 | 44.89 | 45.0357 | 44.89 | 14426 |
| 1738711800 | 44.8768 | 0.13 | 0.28 | 44.85 | 44.88 | 44.8356 | 2640 |
| 1738625400 | 44.75 | -0.3 | -0.67 | 44.78 | 44.81 | 44.6791 | 10529 |
| 1738366200 | 45.0514 | -0.11 | -0.24 | 45.16 | 45.16 | 45.03 | 6078 |
| 1738279800 | 45.1619 | 0.15 | 0.34 | 45.16 | 45.195 | 45.12 | 9130 |
| 1738193400 | 45.01 | -0.1 | -0.22 | 45.1 | 45.19 | 44.951 | 17593 |
| 1738107000 | 45.11 | -0.01 | -0.03 | 45.07 | 45.1287 | 45.0502 | 16587 |
| 1738020600 | 45.122 | 0.08 | 0.18 | 45.04 | 45.25 | 45.04 | 6384 |
| 1737761400 | 45.0425 | -0.02 | -0.04 | 44.74 | 45.11 | 44.74 | 13779 |
| 1737675000 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
| 1737588600 | 45.06 | 0.01 | 0.02 | 45.05 | 45.16 | 45.03 | 21681 |
| 1737502200 | 45.05 | 0.1 | 0.23 | 45.01 | 45.09 | 45.0001 | 7770 |
| 1737156600 | 44.945 | 0.06 | 0.13 | 44.92 | 44.96 | 44.83 | 15643 |
| 1737070200 | 44.8852 | 0.04 | 0.09 | 44.79 | 44.935 | 44.77 | 5180 |
| 1736983800 | 44.8427 | 0.32 | 0.71 | 44.81 | 44.8427 | 44.76 | 4114 |
| 1736897400 | 44.5273 | 0.15 | 0.33 | 44.43 | 44.54 | 44.43 | 14922 |
| 1736811000 | 44.3808 | -0.04 | -0.10 | 44.4 | 44.43 | 44.31 | 16773 |
| 1736551800 | 44.4231 | -0.21 | -0.48 | 44.49 | 44.57 | 44.4231 | 15828 |
| 1736379000 | 44.6368 | 0.04 | 0.08 | 44.58 | 44.66 | 44.51 | 9888 |
| 1736292600 | 44.6 | -0.11 | -0.25 | 44.79 | 44.79 | 44.58 | 9032 |
| 1736206200 | 44.7122 | 0.05 | 0.12 | 44.7 | 44.76 | 44.68 | 9551 |
| 1735947000 | 44.66 | 0.08 | 0.19 | 44.66 | 44.6874 | 44.6408 | 10097 |
| 1735860600 | 44.5764 | 0.12 | 0.28 | 44.62 | 44.62 | 44.54 | 7868 |
| 1735687800 | 44.4516 | -0.26 | -0.59 | 44.52 | 44.6 | 44.4 | 16260 |
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
