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 | 0.0952 | 0.213261648746 | 44.64 | 44.9799 | 44.58 | 16236 | 44.85673551 | SP |
| 4 | 0.2952 | 0.664266426643 | 44.44 | 44.9899 | 44.325 | 18266 | 44.8006938 | SP |
| 12 | 0.1152 | 0.258180188256 | 44.62 | 44.9899 | 43.7 | 12432 | 44.55494085 | SP |
| 26 | -0.2648 | -0.588444444444 | 45 | 45.88 | 43.7 | 11962 | 44.81373006 | SP |
| 52 | 0.5852 | 1.3254813137 | 44.15 | 45.88 | 42.9215 | 11606 | 44.46209071 | SP |
| 156 | -0.9148 | -2.00394304491 | 45.65 | 46.49 | 38.19 | 19476 | 42.71648217 | SP |
| 260 | -1.6948 | -3.65022614689 | 46.43 | 51.07 | 35.97 | 22042 | 45.28609259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 44.7352 | -0.22 | -0.50 | 44.83 | 44.8891 | 44.69 | 9481 |
| 1741390200 | 44.96 | 0.18 | 0.40 | 44.9 | 44.96 | 44.83 | 5682 |
| 1741303800 | 44.7824 | -0.17 | -0.38 | 44.91 | 44.91 | 44.7701 | 6210 |
| 1741217400 | 44.955 | 0.21 | 0.48 | 44.93 | 44.9799 | 44.8501 | 37358 |
| 1741131000 | 44.74 | -0.01 | -0.02 | 44.64 | 44.8233 | 44.58 | 22555 |
| 1741044600 | 44.75 | -0.14 | -0.31 | 44.75 | 44.81 | 44.7 | 12173 |
| 1740785400 | 44.89 | 0.09 | 0.20 | 44.79 | 44.9 | 44.62 | 64766 |
| 1740699000 | 44.8 | -0.05 | -0.11 | 44.85 | 44.9899 | 44.7365 | 79007 |
| 1740612600 | 44.85 | 0.04 | 0.08 | 44.89 | 44.9604 | 44.81 | 19163 |
| 1740526200 | 44.815 | 0.09 | 0.20 | 44.89 | 44.89 | 44.7 | 7689 |
| 1740439800 | 44.725 | 0.06 | 0.13 | 44.74 | 44.82 | 44.7142 | 11007 |
| 1740180600 | 44.667 | -0.2 | -0.45 | 44.8 | 44.8 | 44.64 | 8038 |
| 1740094200 | 44.87 | 0.16 | 0.36 | 44.72 | 44.93 | 44.69 | 15233 |
| 1740007800 | 44.71 | -0 | -0.00 | 44.63 | 44.71 | 44.62 | 8067 |
| 1739921400 | 44.7102 | -0.08 | -0.18 | 44.83 | 44.86 | 44.71 | 12869 |
| 1739575800 | 44.79 | 0.13 | 0.29 | 44.76 | 44.8099 | 44.76 | 3744 |
| 1739489400 | 44.66 | 0.25 | 0.56 | 44.53 | 44.69 | 44.5294 | 4412 |
| 1739403000 | 44.4102 | -0.04 | -0.08 | 44.34 | 44.4628 | 44.3343 | 8839 |
| 1739316600 | 44.446 | 0.08 | 0.17 | 44.44 | 44.47 | 44.325 | 10871 |
| 1739230200 | 44.37 | -0 | -0.01 | 44.44 | 44.44 | 44.29 | 17011 |
| 1738971000 | 44.3743 | -0.12 | -0.27 | 44.57 | 44.57 | 44.3204 | 10568 |
| 1738884600 | 44.495 | -0.14 | -0.30 | 44.57 | 44.5847 | 44.33 | 8251 |
| 1738798200 | 44.63 | 0.17 | 0.39 | 44.59 | 44.63 | 44.5301 | 6262 |
| 1738711800 | 44.4561 | 0.16 | 0.36 | 44.35 | 44.49 | 44.3 | 7036 |
| 1738625400 | 44.295 | -0.32 | -0.71 | 44.18 | 44.42 | 44.18 | 9363 |
| 1738366200 | 44.61 | -0.08 | -0.19 | 44.71 | 44.71 | 44.58 | 8518 |
| 1738279800 | 44.6942 | 0.14 | 0.31 | 44.73 | 44.75 | 44.67 | 12982 |
| 1738193400 | 44.5565 | -0.11 | -0.24 | 44.66 | 44.6827 | 44.452 | 20338 |
| 1738107000 | 44.663 | -0.07 | -0.15 | 44.64 | 44.6906 | 44.5957 | 4386 |
| 1738020600 | 44.73 | 0.04 | 0.09 | 44.64 | 44.76 | 44.64 | 18794 |
| 1737761400 | 44.69 | 0.23 | 0.52 | 44.68 | 44.75 | 44.6107 | 6978 |
| 1737675000 | 44.4602 | 0 | 0.00 | 44.4602 | 44.4602 | 44.4602 | 0 |
| 1737588600 | 44.4602 | -0.08 | -0.19 | 44.58 | 44.58 | 44.39 | 7959 |
| 1737502200 | 44.545 | 0.27 | 0.60 | 44.54 | 44.5887 | 44.4908 | 10882 |
| 1737156600 | 44.278 | 0.03 | 0.06 | 44.32 | 44.49 | 44.1 | 14987 |
| 1737070200 | 44.25 | 0.01 | 0.02 | 44.19 | 44.2983 | 44.18 | 4895 |
| 1736983800 | 44.24 | 0.25 | 0.57 | 44.25 | 44.25 | 44.14 | 5244 |
| 1736897400 | 43.99 | 0.26 | 0.59 | 43.92 | 44.08 | 43.86 | 16285 |
| 1736811000 | 43.73 | -0.07 | -0.16 | 43.73 | 43.8 | 43.7 | 8987 |
| 1736551800 | 43.8017 | -0.3 | -0.68 | 43.94 | 43.98 | 43.8017 | 8010 |
| 1736379000 | 44.1 | -0.05 | -0.11 | 44.03 | 44.13 | 44.03 | 4604 |
| 1736292600 | 44.15 | -0.17 | -0.37 | 44.3152 | 44.37 | 44.15 | 9661 |
| 1736206200 | 44.3152 | 0.17 | 0.37 | 44.32 | 44.33 | 44.27 | 8663 |
| 1735947000 | 44.15 | 0.07 | 0.16 | 44.16 | 44.2079 | 44.14 | 3035 |
| 1735860600 | 44.08 | 0.01 | 0.03 | 44.15 | 44.18 | 44.0002 | 6465 |
| 1735687800 | 44.0653 | -0.1 | -0.22 | 44.17 | 44.1795 | 43.86 | 7737 |
| 1735601400 | 44.162 | 0.03 | 0.07 | 44.07 | 44.2687 | 44.05 | 9828 |
| 1735342200 | 44.13 | -0.03 | -0.07 | 44.16 | 44.22 | 44.107 | 2624 |
| 1735255800 | 44.16 | 0.06 | 0.14 | 44.07 | 44.17 | 44.06 | 13306 |
| 1735077840 | 44.1 | 0.05 | 0.11 | 44.04 | 44.105 | 43.99 | 6041 |
| 1734996600 | 44.05 | -0.06 | -0.14 | 44.21 | 44.21 | 44.04 | 16206 |
| 1734737400 | 44.11 | 0.23 | 0.52 | 43.94 | 44.175 | 43.9207 | 4727 |
| 1734651000 | 43.88 | 0.04 | 0.09 | 44.03 | 44.03 | 43.88 | 5696 |
| 1734564600 | 43.84 | -0.76 | -1.70 | 44.39 | 44.43 | 43.84 | 15613 |
| 1734478200 | 44.6 | -0.07 | -0.16 | 44.62 | 44.7 | 44.6 | 4125 |
| 1734391800 | 44.6711 | 0.07 | 0.16 | 44.67 | 44.7246 | 44.62 | 6191 |
| 1734132600 | 44.6 | -0.12 | -0.27 | 44.76 | 44.76 | 44.6 | 30496 |
| 1734046200 | 44.72 | -0.07 | -0.16 | 44.8 | 44.8188 | 44.69 | 4762 |
| 1733959800 | 44.79 | -0.05 | -0.10 | 44.89 | 44.89 | 44.78 | 10560 |
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
