We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -1.48068669528 | 46.6 | 46.76 | 44.99 | 15492462 | 45.34644179 | SP |
| 4 | 0.52 | 1.14562679004 | 45.39 | 46.9301 | 44.455 | 7021628 | 45.51568924 | SP |
| 12 | 0.51 | 1.12334801762 | 45.4 | 46.9301 | 43.235 | 5358043 | 44.90079213 | SP |
| 26 | 7.61 | 19.8694516971 | 38.3 | 46.9301 | 37.53 | 6420620 | 43.47025881 | SP |
| 52 | 9.45 | 25.9188151399 | 36.46 | 46.9301 | 34.3501 | 6107949 | 40.49077813 | SP |
| 156 | 12.74 | 38.4082001809 | 33.17 | 46.9301 | 30.69 | 7471835 | 36.5204302 | SP |
| 260 | 31.57 | 220.153417015 | 14.34 | 46.9301 | 13.8 | 13232918 | 23.81172873 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242600 | 45.89 | 0.12 | 0.26 | 45.94 | 46.04 | 45.74 | 4049447 |
| 1723156200 | 45.77 | 0.71 | 1.58 | 45.53 | 45.83 | 45.48 | 4847535 |
| 1723069800 | 45.06 | -0.04 | -0.09 | 45.36 | 45.43 | 45.04 | 3390369 |
| 1722983400 | 45.1 | -0.38 | -0.84 | 45.26 | 45.41 | 44.99 | 45392856 |
| 1722897000 | 45.48 | -0.57 | -1.24 | 45.09 | 45.6 | 45.02 | 11912297 |
| 1722637800 | 46.05 | -0.09 | -0.20 | 46.6 | 46.76 | 45.555 | 12296720 |
| 1722551400 | 46.14 | -0.16 | -0.35 | 46.35 | 46.51 | 45.99 | 5916759 |
| 1722465000 | 46.3 | 0.81 | 1.78 | 45.74 | 46.31 | 45.7107 | 4908798 |
| 1722378600 | 45.49 | 0.47 | 1.04 | 45.26 | 45.555 | 45.0399 | 4575028 |
| 1722292200 | 45.02 | -0.06 | -0.13 | 45.23 | 45.28 | 44.77 | 4749629 |
| 1722033000 | 45.08 | 0.46 | 1.03 | 44.96 | 45.175 | 44.91 | 2995785 |
| 1721946600 | 44.62 | -0.69 | -1.52 | 44.78 | 44.81 | 44.455 | 5044708 |
| 1721860200 | 45.31 | -0.18 | -0.40 | 45.68 | 45.96 | 45.31 | 4418677 |
| 1721773800 | 45.49 | 0.16 | 0.35 | 45.43 | 45.5252 | 45.34 | 2200344 |
| 1721687400 | 45.33 | 0.01 | 0.02 | 45.29 | 45.355 | 45.045 | 2703342 |
| 1721428200 | 45.32 | -0.83 | -1.80 | 45.28 | 45.51 | 45.25 | 4610561 |
| 1721341800 | 46.15 | -0.29 | -0.62 | 46.53 | 46.655 | 46.105 | 4035099 |
| 1721255400 | 46.44 | -0.22 | -0.47 | 46.76 | 46.9301 | 46.33 | 4729622 |
| 1721169000 | 46.66 | 0.9 | 1.97 | 46.07 | 46.66 | 46.0485 | 7065738 |
| 1721082600 | 45.76 | 0.15 | 0.33 | 45.66 | 46.1 | 45.58 | 2921406 |
| 1720823400 | 45.61 | -0.02 | -0.04 | 45.39 | 45.7 | 45.345 | 3279385 |
| 1720737000 | 45.63 | 0.8 | 1.78 | 45.51 | 45.805 | 45.26 | 5188706 |
| 1720650600 | 44.83 | 0.17 | 0.38 | 44.99 | 45.105 | 44.785 | 4014465 |
| 1720564200 | 44.66 | 0.06 | 0.13 | 44.67 | 44.81 | 44.4 | 3114425 |
| 1720477800 | 44.6 | -0.55 | -1.22 | 44.89 | 44.9659 | 44.435 | 3848743 |
| 1720218600 | 45.15 | 0.6 | 1.35 | 44.88 | 45.225 | 44.87 | 4720600 |
| 1720040640 | 44.55 | 0.5 | 1.14 | 44.41 | 44.695 | 44.41 | 3078458 |
| 1719959400 | 44.05 | -0.01 | -0.02 | 44 | 44.15 | 43.865 | 4463955 |
| 1719873000 | 44.06 | 0.1 | 0.23 | 43.99 | 44.11 | 43.84 | 4343861 |
| 1719613800 | 43.96 | 0 | 0.00 | 43.96 | 43.96 | 43.96 | 0 |
| 1719527400 | 43.96 | 0.5 | 1.15 | 43.88 | 44.035 | 43.8201 | 3162201 |
| 1719441000 | 43.46 | -0.39 | -0.89 | 43.41 | 43.54 | 43.35 | 4211603 |
| 1719354600 | 43.85 | -0.23 | -0.52 | 43.93 | 43.9956 | 43.76 | 3181914 |
| 1719268200 | 44.08 | 0.19 | 0.43 | 44.05 | 44.13 | 43.9799 | 3199274 |
| 1719009000 | 43.89 | -0.69 | -1.55 | 44.52 | 44.525 | 43.785 | 5793192 |
| 1718922600 | 44.58 | 0.55 | 1.25 | 44.21 | 44.69 | 44.17 | 5275847 |
| 1718749800 | 44.03 | 0.18 | 0.41 | 43.8 | 44.1 | 43.74 | 4508483 |
| 1718663400 | 43.85 | -0.23 | -0.52 | 43.91 | 43.98 | 43.65 | 3552873 |
| 1718404200 | 44.08 | 0.55 | 1.26 | 43.99 | 44.145 | 43.9251 | 3424152 |
| 1718317800 | 43.53 | -0.35 | -0.80 | 43.82 | 43.9299 | 43.3799 | 3153501 |
| 1718231400 | 43.88 | 0.11 | 0.25 | 44.24 | 44.25 | 43.7701 | 7246793 |
| 1718145000 | 43.77 | 0.14 | 0.32 | 43.72 | 43.81 | 43.58 | 2585800 |
| 1718058600 | 43.63 | 0.39 | 0.90 | 43.55 | 43.735 | 43.48 | 3013192 |
| 1717799400 | 43.24 | -1.6 | -3.57 | 43.96 | 43.97 | 43.235 | 8421420 |
| 1717713000 | 44.84 | 0.35 | 0.79 | 44.62 | 44.9499 | 44.57 | 3862995 |
| 1717626600 | 44.49 | 0.51 | 1.16 | 44.27 | 44.5651 | 44.12 | 4580841 |
| 1717540200 | 43.98 | -0.41 | -0.92 | 44.18 | 44.19 | 43.77 | 4144012 |
| 1717453800 | 44.39 | 0.4 | 0.91 | 44.11 | 44.51 | 44.05 | 5064748 |
| 1717194600 | 43.99 | -0.25 | -0.57 | 44.5 | 44.53 | 43.865 | 5270167 |
| 1717108200 | 44.24 | 0.08 | 0.18 | 44.27 | 44.44 | 44.22 | 3322442 |
| 1717021800 | 44.16 | -0.41 | -0.92 | 44.31 | 44.36 | 44.16 | 6020406 |
| 1716935400 | 44.57 | 0.45 | 1.02 | 44.64 | 44.66 | 44.38 | 2358279 |
| 1716589800 | 44.12 | 0.05 | 0.11 | 44.34 | 44.385 | 44.085 | 4060182 |
| 1716503400 | 44.07 | -0.92 | -2.04 | 44.69 | 44.795 | 44.07 | 7852353 |
| 1716417000 | 44.99 | -0.83 | -1.81 | 45.59 | 45.6101 | 44.9 | 6942060 |
| 1716330600 | 45.82 | -0.07 | -0.15 | 45.92 | 46.01 | 45.705 | 4509805 |
| 1716244200 | 45.89 | 0.2 | 0.44 | 45.73 | 46.085 | 45.57 | 5667824 |
| 1715985000 | 45.69 | 0.72 | 1.60 | 45.4 | 45.74 | 45.3 | 7276177 |
| 1715898600 | 44.97 | -0.16 | -0.35 | 44.98 | 45.07 | 44.83 | 4208611 |
| 1715812200 | 45.13 | 0.56 | 1.26 | 44.76 | 45.19 | 44.47 | 7609200 |
| 1715725800 | 44.57 | 0.37 | 0.84 | 44.4 | 44.615 | 44.335 | 5675130 |
| 1715639400 | 44.2 | -0.48 | -1.07 | 44.35 | 44.405 | 44.095 | 5230904 |
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
