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 | -1.14 | -2.38543628374 | 47.79 | 47.9499 | 45.3815 | 37859 | 46.77340099 | SP |
| 4 | 0.8 | 1.74482006543 | 45.85 | 48.23 | 43.2 | 34017 | 46.58874853 | SP |
| 12 | 1.09 | 2.39244951712 | 45.56 | 48.23 | 42.7801 | 32245 | 45.70268803 | SP |
| 26 | 7.68 | 19.7074672825 | 38.97 | 48.23 | 38.95 | 31414 | 44.28235915 | SP |
| 52 | 9.37 | 25.1341201717 | 37.28 | 48.23 | 34.06 | 38311 | 41.48971952 | SP |
| 156 | 0.07 | 0.150279089738 | 46.58 | 48.9899 | 23.62 | 66325 | 34.75952268 | SP |
| 260 | 11.8 | 33.8593974175 | 34.85 | 77.05 | 20.37 | 126585 | 52.6466308 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 46.65 | -0.04 | -0.09 | 46.64 | 46.695 | 45.99 | 18032 |
| 1739489400 | 46.69 | 0.61 | 1.32 | 46.07 | 46.69 | 46 | 79346 |
| 1739403000 | 46.0837 | -0.12 | -0.25 | 45.45 | 46.17 | 45.3815 | 21505 |
| 1739316600 | 46.2 | -1.29 | -2.72 | 46.85 | 47.19 | 46.2 | 16010 |
| 1739230200 | 47.4905 | 0.41 | 0.87 | 47.45 | 47.53 | 47.2501 | 20516 |
| 1738971000 | 47.08 | -0.5 | -1.05 | 47.79 | 47.9499 | 46.87 | 51917 |
| 1738884600 | 47.58 | -0.48 | -1.00 | 48.18 | 48.23 | 47.26 | 20630 |
| 1738798200 | 48.0607 | 0.69 | 1.46 | 47.5 | 48.0607 | 47.24 | 24806 |
| 1738711800 | 47.3699 | 0.98 | 2.12 | 46.69 | 47.41 | 46.625 | 14952 |
| 1738625400 | 46.3886 | -0.53 | -1.13 | 45.22 | 46.7 | 45.1501 | 24833 |
| 1738366200 | 46.92 | -0.02 | -0.03 | 47.22 | 48.0754 | 46.8131 | 24201 |
| 1738279800 | 46.9361 | 1.25 | 2.73 | 46.29 | 47.12 | 46.29 | 140755 |
| 1738193400 | 45.69 | 0.86 | 1.92 | 45.53 | 45.78 | 45.2101 | 14536 |
| 1738107000 | 44.8311 | 1.1 | 2.52 | 44.13 | 44.9 | 43.9103 | 13760 |
| 1738020600 | 43.73 | -2.84 | -6.10 | 44.84 | 45.1005 | 43.2 | 43894 |
| 1737761400 | 46.57 | -0.78 | -1.65 | 47.3 | 47.3352 | 46.5153 | 42080 |
| 1737675000 | 47.35 | 0 | 0.00 | 47.35 | 47.35 | 47.35 | 0 |
| 1737588600 | 47.35 | 0.74 | 1.59 | 46.94 | 47.455 | 46.94 | 19614 |
| 1737502200 | 46.61 | 0.64 | 1.40 | 46.51 | 46.6522 | 45.65 | 26828 |
| 1737156600 | 45.9685 | 0.55 | 1.21 | 45.85 | 46.24 | 45.5611 | 12116 |
| 1737070200 | 45.42 | 0.47 | 1.05 | 45.3 | 45.5 | 44.82 | 9428 |
| 1736983800 | 44.95 | 1.03 | 2.35 | 44.95 | 45.28 | 44.8442 | 19165 |
| 1736897400 | 43.92 | 0.56 | 1.29 | 43.98 | 44.38 | 43.4 | 13115 |
| 1736811000 | 43.36 | -0.71 | -1.61 | 43.24 | 43.403 | 42.7801 | 17091 |
| 1736551800 | 44.07 | -0.68 | -1.52 | 44.12 | 44.2125 | 43.41 | 22053 |
| 1736379000 | 44.75 | -0.28 | -0.62 | 44.87 | 44.98 | 44.26 | 44741 |
| 1736292600 | 45.03 | -1.17 | -2.53 | 46.3 | 46.3 | 44.86 | 12984 |
| 1736206200 | 46.2 | 0.71 | 1.56 | 46.33 | 46.5594 | 46.0629 | 28593 |
| 1735947000 | 45.49 | 1.03 | 2.32 | 44.82 | 45.5 | 44.68 | 13821 |
| 1735860600 | 44.46 | 0.89 | 2.04 | 43.92 | 44.57 | 43.615 | 12072 |
| 1735687800 | 43.5716 | -0.57 | -1.29 | 44.2 | 44.3954 | 43.57 | 26635 |
| 1735601400 | 44.14 | -0.67 | -1.50 | 44.05 | 44.49 | 43.77 | 30643 |
| 1735342200 | 44.81 | -0.69 | -1.52 | 45.26 | 45.26 | 44.43 | 79314 |
| 1735255800 | 45.5 | 0.31 | 0.69 | 45.08 | 45.725 | 45.08 | 16009 |
| 1735077840 | 45.1861 | 0.71 | 1.59 | 44.65 | 45.1861 | 44.54 | 2752 |
| 1734996600 | 44.48 | -0.06 | -0.13 | 44.61 | 44.61 | 44 | 34340 |
| 1734737400 | 44.54 | 0.86 | 1.97 | 43.26 | 44.87 | 43.26 | 41084 |
| 1734651000 | 43.68 | -0.09 | -0.21 | 44.45 | 44.5 | 43.41 | 167477 |
| 1734564600 | 43.77 | -2.25 | -4.89 | 46.08 | 46.08 | 43.63 | 44661 |
| 1734478200 | 46.02 | -0.53 | -1.14 | 46.35 | 46.35 | 45.74 | 26329 |
| 1734391800 | 46.55 | 0.26 | 0.56 | 46.28 | 46.6413 | 46.07 | 31947 |
| 1734132600 | 46.29 | 0 | 0.00 | 46.35 | 46.41 | 45.945 | 69320 |
| 1734046200 | 46.29 | 0.14 | 0.30 | 45.98 | 46.69 | 45.98 | 19045 |
| 1733959800 | 46.15 | 0.28 | 0.61 | 46.09 | 46.29 | 45.7675 | 29581 |
| 1733873400 | 45.87 | -1.04 | -2.22 | 46.88 | 46.88 | 45.66 | 44000 |
| 1733787000 | 46.91 | -0.04 | -0.07 | 47.29 | 47.99 | 46.88 | 34675 |
| 1733527800 | 46.945 | 0.62 | 1.33 | 46.99 | 47.1799 | 46.775 | 23612 |
| 1733441400 | 46.3298 | -0.26 | -0.56 | 46.68 | 46.77 | 46.3298 | 18432 |
| 1733355000 | 46.5902 | 0.68 | 1.48 | 46.2 | 46.7558 | 46.15 | 23186 |
| 1733268600 | 45.9126 | -0.04 | -0.09 | 45.78 | 46.1355 | 45.7204 | 26563 |
| 1733182200 | 45.9539 | -0.12 | -0.25 | 46.08 | 46.14 | 45.84 | 17674 |
| 1732917840 | 46.07 | -0.26 | -0.55 | 46.38 | 46.401 | 46.07 | 12341 |
| 1732750200 | 46.325 | -0.32 | -0.68 | 46.74 | 46.84 | 46.0703 | 20300 |
| 1732663800 | 46.64 | -0.36 | -0.77 | 47.09 | 47.09 | 46.5001 | 22811 |
| 1732577400 | 47 | 0.88 | 1.91 | 46.76 | 47.1699 | 46.6754 | 38257 |
| 1732318200 | 46.12 | 0.56 | 1.23 | 45.56 | 46.23 | 45.56 | 34887 |
| 1732231800 | 45.56 | 0.91 | 2.04 | 45.06 | 45.72 | 44.8951 | 60433 |
| 1732145400 | 44.65 | -0.05 | -0.12 | 44.71 | 44.778 | 44.27 | 122561 |
| 1732059000 | 44.7044 | 0.4 | 0.91 | 43.92 | 44.76 | 43.87 | 108019 |
| 1731972600 | 44.3 | -0.01 | -0.02 | 44.23 | 44.6 | 44.0157 | 64734 |
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
