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 | 0.5424 | 1.19012094297 | 45.5752 | 46.1176 | 45.39 | 20 | 45.47599694 | SP |
| 4 | 1.3823 | 3.08995357134 | 44.7353 | 46.1176 | 44.5262 | 18 | 44.98855 | SP |
| 12 | 2.4196 | 5.53709551925 | 43.698 | 46.1176 | 43.5736 | 27 | 44.44410307 | SP |
| 26 | 4.5976 | 11.0732177264 | 41.52 | 46.1176 | 41.52 | 30 | 43.63234241 | SP |
| 52 | 4.0876 | 9.72543421366 | 42.03 | 46.1176 | 37.7928 | 155 | 40.98427798 | SP |
| 156 | 4.9576 | 12.0447035957 | 41.16 | 46.1176 | 37.7928 | 420 | 41.45576695 | SP |
| 260 | 4.9576 | 12.0447035957 | 41.16 | 46.1176 | 37.7928 | 420 | 41.45576695 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 46.1176 | 0.2 | 0.44 | 46.1176 | 46.1176 | 46.1176 | 1 |
| 1720650600 | 45.9172 | 0.52 | 1.16 | 45.9172 | 45.9172 | 45.9172 | 2 |
| 1720564200 | 45.3923 | -0.07 | -0.14 | 45.39 | 45.3923 | 45.39 | 8 |
| 1720477800 | 45.4581 | -0.12 | -0.26 | 45.59 | 45.59 | 45.4581 | 81 |
| 1720218600 | 45.5752 | 0.23 | 0.52 | 45.5752 | 45.5752 | 45.5752 | 6 |
| 1720040640 | 45.3415 | 0.53 | 1.19 | 45 | 45.3415 | 45 | 30 |
| 1719959400 | 44.8104 | 0.15 | 0.34 | 44.56 | 44.8104 | 44.56 | 4 |
| 1719873000 | 44.6586 | 0.06 | 0.14 | 44.86 | 44.86 | 44.6586 | 7 |
| 1719613800 | 44.5979 | 0.04 | 0.08 | 44.62 | 44.62 | 44.5979 | 5 |
| 1719527400 | 44.5613 | 0.04 | 0.08 | 44.66 | 44.66 | 44.5613 | 108 |
| 1719441000 | 44.5262 | -0.22 | -0.50 | 44.5262 | 44.5262 | 44.5262 | 4 |
| 1719354600 | 44.7494 | 0.03 | 0.07 | 44.72 | 44.7494 | 44.72 | 30 |
| 1719268200 | 44.7198 | -0.16 | -0.35 | 44.77 | 44.77 | 44.7198 | 1 |
| 1719009000 | 44.8789 | -0.25 | -0.56 | 44.8789 | 44.8789 | 44.8789 | 4 |
| 1718922600 | 45.1313 | 0 | 0.00 | 45.1313 | 45.1313 | 45.1313 | 1 |
| 1718749800 | 45.1302 | 0.23 | 0.51 | 45.1302 | 45.1302 | 45.1302 | 9 |
| 1718663400 | 44.8991 | 0.16 | 0.37 | 44.65 | 44.8991 | 44.65 | 7 |
| 1718404200 | 44.7353 | -0.3 | -0.67 | 44.7353 | 44.7353 | 44.7353 | 1 |
| 1718317800 | 45.0392 | -0.47 | -1.04 | 45.0392 | 45.0392 | 45.0392 | 0 |
| 1718231400 | 45.5117 | 0.5 | 1.12 | 45.5117 | 45.5117 | 45.5117 | 0 |
| 1718145000 | 45.0093 | -0.4 | -0.87 | 45.0093 | 45.0093 | 45.0093 | 1 |
| 1718058600 | 45.4047 | 0.09 | 0.20 | 45.4047 | 45.4047 | 45.4047 | 0 |
| 1717799400 | 45.3154 | -0.52 | -1.13 | 45.76 | 45.76 | 45.3154 | 17 |
| 1717713000 | 45.8355 | 0.21 | 0.46 | 45.8355 | 45.8355 | 45.8355 | 3 |
| 1717626600 | 45.6267 | 0.37 | 0.83 | 45.6267 | 45.6267 | 45.6267 | 0 |
| 1717540200 | 45.252 | -0.25 | -0.56 | 45.252 | 45.252 | 45.252 | 0 |
| 1717453800 | 45.5047 | 0.24 | 0.53 | 45.605 | 45.605 | 45.5047 | 3 |
| 1717194600 | 45.2656 | 0.17 | 0.38 | 45.2656 | 45.2656 | 45.2656 | 0 |
| 1717108200 | 45.0936 | 0.27 | 0.61 | 45.0936 | 45.0936 | 45.0936 | 1 |
| 1717021800 | 44.8197 | -0.74 | -1.62 | 44.8197 | 44.8197 | 44.8197 | 0 |
| 1716935400 | 45.5564 | -0.02 | -0.05 | 45.59 | 45.59 | 45.5564 | 151 |
| 1716589800 | 45.5797 | 0.3 | 0.67 | 45.5797 | 45.5797 | 45.5797 | 0 |
| 1716503400 | 45.2758 | -0.26 | -0.57 | 45.2758 | 45.2758 | 45.2758 | 0 |
| 1716417000 | 45.5363 | -0.35 | -0.77 | 45.5363 | 45.5363 | 45.5363 | 1 |
| 1716330600 | 45.8909 | -0.14 | -0.30 | 45.8909 | 45.8909 | 45.8909 | 2 |
| 1716244200 | 46.0287 | -0.01 | -0.01 | 46.09 | 46.09 | 46.0287 | 1 |
| 1715985000 | 46.0353 | 0.18 | 0.39 | 46.0353 | 46.0353 | 46.0353 | 1 |
| 1715898600 | 45.8586 | -0.12 | -0.26 | 45.8586 | 45.8586 | 45.8586 | 10 |
| 1715812200 | 45.9766 | 0.44 | 0.97 | 45.77 | 45.9766 | 45.77 | 6 |
| 1715725800 | 45.5352 | 0.29 | 0.63 | 45.44 | 45.5352 | 45.44 | 3 |
| 1715639400 | 45.2502 | 0.09 | 0.19 | 45.2502 | 45.2502 | 45.2502 | 0 |
| 1715380200 | 45.1644 | 0.06 | 0.13 | 45.1644 | 45.1644 | 45.1644 | 0 |
| 1715293800 | 45.1045 | 0.26 | 0.59 | 45.1045 | 45.1045 | 45.1045 | 0 |
| 1715207400 | 44.8399 | -0.06 | -0.13 | 44.8399 | 44.8399 | 44.8399 | 0 |
| 1715121000 | 44.8974 | -0.01 | -0.03 | 44.8974 | 44.8974 | 44.8974 | 0 |
| 1715034600 | 44.9108 | 0.23 | 0.51 | 44.9108 | 44.9108 | 44.9108 | 1 |
| 1714775400 | 44.682 | 0.41 | 0.92 | 44.682 | 44.682 | 44.682 | 0 |
| 1714689000 | 44.2741 | 0.7 | 1.61 | 44.2741 | 44.2741 | 44.2741 | 0 |
| 1714602600 | 43.5736 | -0.08 | -0.17 | 43.95 | 43.95 | 43.5736 | 299 |
| 1714516200 | 43.6489 | -0.53 | -1.20 | 43.6489 | 43.6489 | 43.6489 | 91 |
| 1714429800 | 44.179 | 0.25 | 0.56 | 44.09 | 44.179 | 44.09 | 5 |
| 1714170600 | 43.9317 | 0.36 | 0.83 | 43.9317 | 43.9317 | 43.9317 | 100 |
| 1714084200 | 43.5698 | -0.13 | -0.29 | 43.5698 | 43.5698 | 43.5698 | 0 |
| 1713997800 | 43.698 | -0.05 | -0.12 | 43.698 | 43.698 | 43.698 | 9 |
| 1713911400 | 43.7508 | 0.44 | 1.01 | 43.7508 | 43.7508 | 43.7508 | 0 |
| 1713825000 | 43.3145 | 0.5 | 1.16 | 43.3145 | 43.3145 | 43.3145 | 0 |
| 1713565800 | 42.8187 | -0.06 | -0.13 | 42.8187 | 42.8187 | 42.8187 | 0 |
| 1713479400 | 42.876 | -0.02 | -0.04 | 42.876 | 42.876 | 42.876 | 0 |
| 1713393000 | 42.8935 | 0 | 0.01 | 43.12 | 43.12 | 42.8935 | 2 |
| 1713306600 | 42.8894 | -0.43 | -1.00 | 42.8894 | 42.8894 | 42.8894 | 0 |
| 1713220200 | 43.3206 | -0.19 | -0.43 | 44.1 | 44.1 | 43.3206 | 8 |
| 1712961000 | 43.5086 | -0.8 | -1.81 | 43.5086 | 43.5086 | 43.5086 | 2 |
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
