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 | 0.3267 | 0.715192644483 | 45.68 | 46 | 45.33 | 4701 | 45.6686548 | SP |
| 4 | 1.2167 | 2.71645456575 | 44.79 | 46.3399 | 43.5 | 6742 | 45.15463507 | SP |
| 12 | 2.9567 | 6.86806039489 | 43.05 | 46.3399 | 41.08 | 13052 | 43.4925464 | SP |
| 26 | 5.1967 | 12.7338887528 | 40.81 | 46.3399 | 38.5 | 16238 | 42.0822648 | SP |
| 52 | 12.0167 | 35.3536334216 | 33.99 | 46.3399 | 33.95 | 11553 | 40.85975689 | SP |
| 156 | 11.1767 | 32.0892908412 | 34.83 | 46.3399 | 25.39 | 7626 | 36.55474574 | SP |
| 260 | 19.4407 | 73.1788752541 | 26.566 | 46.3399 | 13.67 | 5913 | 34.11917975 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 45.951 | 0.18 | 0.40 | 46 | 46 | 45.5 | 6041 |
| 1732231800 | 45.7661 | 0.2 | 0.44 | 45.58 | 45.88 | 45.51 | 2564 |
| 1732145400 | 45.5657 | -0.07 | -0.15 | 45.41 | 45.66 | 45.35 | 4951 |
| 1732059000 | 45.6336 | 0.12 | 0.25 | 45.34 | 45.6999 | 45.34 | 6508 |
| 1731972600 | 45.5182 | 0.1 | 0.22 | 45.68 | 45.68 | 45.33 | 5064 |
| 1731713400 | 45.4164 | -0.28 | -0.61 | 45.94 | 45.94 | 45.31 | 6189 |
| 1731627000 | 45.6934 | -0.21 | -0.45 | 46.23 | 46.3399 | 45.63 | 2348 |
| 1731540600 | 45.899 | 0.06 | 0.12 | 45.84 | 45.92 | 45.73 | 20895 |
| 1731454200 | 45.8434 | -0.05 | -0.10 | 45.87 | 45.87 | 45.74 | 3189 |
| 1731367800 | 45.8902 | -0.01 | -0.03 | 46.01 | 46.0396 | 45.8902 | 8440 |
| 1731108600 | 45.9045 | 0.15 | 0.33 | 45.95 | 46.03 | 45.77 | 5541 |
| 1731022200 | 45.7522 | 0.55 | 1.22 | 44.9 | 45.87 | 44.9 | 11459 |
| 1730935800 | 45.1991 | 1.11 | 2.53 | 44.76 | 45.27 | 44.76 | 13590 |
| 1730849400 | 44.0843 | 0.51 | 1.18 | 43.9 | 44.35 | 43.9 | 5666 |
| 1730763000 | 43.5704 | -0.17 | -0.40 | 43.77 | 43.77 | 43.51 | 11089 |
| 1730500200 | 43.7448 | 0.05 | 0.11 | 43.5 | 45.12 | 43.5 | 4175 |
| 1730413800 | 43.6951 | -0.7 | -1.58 | 44.32 | 45.34 | 43.59 | 11322 |
| 1730327400 | 44.3986 | -0.11 | -0.24 | 44.44 | 44.63 | 44.3986 | 3268 |
| 1730241000 | 44.5076 | 0.01 | 0.03 | 44.36 | 44.58 | 44.35 | 3272 |
| 1730154600 | 44.496 | 0.17 | 0.39 | 44.79 | 44.79 | 44.4 | 3545 |
| 1729895400 | 44.3252 | -0.02 | -0.05 | 44.59 | 44.61 | 44.29 | 4911 |
| 1729809000 | 44.3489 | 0.03 | 0.07 | 44.71 | 44.71 | 44.1001 | 8330 |
| 1729722600 | 44.32 | -0.25 | -0.55 | 44.39 | 44.48 | 44.13 | 9869 |
| 1729636200 | 44.5666 | 0.09 | 0.20 | 44.3 | 44.68 | 44.26 | 5061 |
| 1729549800 | 44.4781 | -0.09 | -0.21 | 44.78 | 44.78 | 44.2301 | 6514 |
| 1729290600 | 44.5704 | 0.14 | 0.31 | 44.78 | 44.78 | 44.37 | 3474 |
| 1729204200 | 44.4348 | -0.08 | -0.19 | 44.94 | 44.94 | 44.42 | 4306 |
| 1729117800 | 44.5183 | 0.16 | 0.36 | 44.7 | 44.7 | 44.305 | 3017 |
| 1729031400 | 44.3574 | -0.3 | -0.67 | 45.01 | 45.01 | 44.3574 | 3219 |
| 1728945000 | 44.6566 | 0.41 | 0.93 | 44.56 | 44.68 | 44.4163 | 4309 |
| 1728685800 | 44.2461 | 0.12 | 0.27 | 44.39 | 44.39 | 44.17 | 2915 |
| 1728599400 | 44.1263 | -0.03 | -0.07 | 44.22 | 44.22 | 44 | 6558 |
| 1728513000 | 44.1551 | 0.24 | 0.54 | 43.61 | 44.16 | 43.61 | 3115 |
| 1728426600 | 43.9191 | 0.42 | 0.97 | 43.72 | 43.98 | 43.7007 | 2726 |
| 1728340200 | 43.498 | -0.25 | -0.57 | 43.29 | 43.7499 | 43.29 | 6271 |
| 1728081000 | 43.7468 | 0.4 | 0.93 | 43.5752 | 43.7468 | 43.425 | 8086 |
| 1727994600 | 43.3453 | -0.11 | -0.25 | 43.53 | 43.53 | 43.1744 | 3838 |
| 1727908200 | 43.4553 | -0.03 | -0.07 | 43.25 | 43.51 | 42.83 | 3018 |
| 1727821800 | 43.486 | -0.48 | -1.09 | 44.19 | 44.19 | 43.29 | 5751 |
| 1727735400 | 43.9654 | 0.22 | 0.50 | 43.89 | 43.97 | 43.52 | 2644 |
| 1727476200 | 43.7445 | -0.05 | -0.12 | 43.91 | 43.91 | 43.685 | 5289 |
| 1727389800 | 43.7976 | 0.23 | 0.54 | 43.91 | 43.91 | 43.71 | 7579 |
| 1727303400 | 43.563 | -0.11 | -0.24 | 43.87 | 43.87 | 43.563 | 3397 |
| 1727217000 | 43.668 | 0.08 | 0.19 | 43.88 | 43.88 | 43.48 | 8590 |
| 1727130600 | 43.5854 | 0.12 | 0.28 | 43.89 | 43.89 | 43.55 | 3536 |
| 1726871400 | 43.4652 | -0.14 | -0.33 | 43.85 | 43.85 | 43.2401 | 7799 |
| 1726785000 | 43.608 | 0.69 | 1.61 | 43.62 | 43.77 | 43.42 | 11052 |
| 1726698600 | 42.9185 | -0.09 | -0.21 | 43.05 | 43.47 | 42.6201 | 6095 |
| 1726612200 | 43.0069 | -0.03 | -0.07 | 43.48 | 43.48 | 42.945 | 422178 |
| 1726525800 | 43.0349 | 0.05 | 0.13 | 43.29 | 43.29 | 42.8204 | 6252 |
| 1726266600 | 42.9804 | 0.24 | 0.56 | 42.44 | 43.04 | 42.44 | 5660 |
| 1726180200 | 42.7425 | 0.31 | 0.73 | 42.4 | 42.85 | 42.2604 | 6758 |
| 1726093800 | 42.4331 | 0.45 | 1.06 | 42.19 | 42.4331 | 41.26 | 3021 |
| 1726007400 | 41.9869 | 0.16 | 0.39 | 41.805 | 41.9869 | 41.4801 | 6608 |
| 1725921000 | 41.8233 | 0.44 | 1.07 | 41.8 | 41.832935 | 41.5801 | 1880 |
| 1725661800 | 41.3801 | -0.62 | -1.48 | 42 | 42 | 41.08 | 19209 |
| 1725575400 | 42.0034 | -0.21 | -0.50 | 42.17 | 42.4099 | 41.76 | 6131 |
| 1725489000 | 42.2154 | -0.45 | -1.05 | 42.44 | 42.5383 | 42.2154 | 844 |
| 1725402600 | 42.6649 | -0.62 | -1.43 | 43.28 | 43.28 | 42.16 | 8594 |
| 1725057000 | 43.2828 | 0.57 | 1.34 | 43.16 | 43.2828 | 42.8793 | 4627 |
| 1724970600 | 42.71 | -0.1 | -0.24 | 42.6 | 43.66 | 42.6 | 2537 |
| 1724884200 | 42.814 | -0.25 | -0.57 | 43.22 | 43.22 | 42.58 | 3417 |
| 1724797800 | 43.0594 | 0.14 | 0.32 | 43.29 | 43.29 | 42.9112 | 3339 |
| 1724711400 | 42.9201 | -0.16 | -0.38 | 43.72 | 43.72 | 42.911 | 2292 |
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
