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 | -1.03 | -2.25235075443 | 45.73 | 45.8999 | 44.035 | 225000 | 45.36839718 | SP |
| 4 | -0.49 | -1.08431068821 | 45.19 | 45.91 | 44.035 | 252972 | 45.30582446 | SP |
| 12 | -1.07 | -2.3377758357 | 45.77 | 46.1599 | 43.35 | 232242 | 45.12208608 | SP |
| 26 | 0.61 | 1.38353368111 | 44.09 | 46.83 | 41.8959 | 165198 | 45.00005703 | SP |
| 52 | 3.01 | 7.21995682418 | 41.69 | 46.83 | 39.8701 | 109055 | 44.4295518 | SP |
| 156 | 4.38 | 10.8630952381 | 40.32 | 46.83 | 39.61 | 96563 | 44.27974454 | SP |
| 260 | 4.38 | 10.8630952381 | 40.32 | 46.83 | 39.61 | 96563 | 44.27974454 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 44.45 | -0.22 | -0.49 | 44.74 | 44.74 | 44.08 | 340309 |
| 1740439800 | 44.67 | -0.21 | -0.47 | 45 | 45.12 | 44.61 | 200493 |
| 1740180600 | 44.88 | -0.77 | -1.69 | 45.71 | 45.71 | 44.8326 | 214933 |
| 1740094200 | 45.65 | -0.19 | -0.41 | 45.77 | 45.77 | 45.4059 | 248108 |
| 1740007800 | 45.84 | 0.16 | 0.35 | 45.67 | 45.8999 | 45.58 | 195840 |
| 1739921400 | 45.68 | 0.1 | 0.22 | 45.73 | 45.73 | 45.53 | 265626 |
| 1739575800 | 45.58 | -0.02 | -0.04 | 45.64 | 45.7 | 45.56 | 174777 |
| 1739489400 | 45.6 | 0.49 | 1.09 | 45.3 | 45.6 | 45.1252 | 215650 |
| 1739403000 | 45.11 | -0.2 | -0.44 | 44.89 | 45.25 | 44.81 | 208351 |
| 1739316600 | 45.31 | 0.09 | 0.20 | 45.11 | 45.36 | 45.11 | 203696 |
| 1739230200 | 45.22 | 0.09 | 0.20 | 45.2 | 45.32 | 45.1165 | 179490 |
| 1738971000 | 45.13 | -0.23 | -0.51 | 45.43 | 45.47 | 44.9216 | 312300 |
| 1738884600 | 45.36 | 0.13 | 0.29 | 45.39 | 45.39 | 45.1 | 198361 |
| 1738798200 | 45.23 | 0.22 | 0.49 | 44.96 | 45.23 | 44.81 | 252995 |
| 1738711800 | 45.01 | 0.34 | 0.76 | 44.73 | 45.0495 | 44.6175 | 442302 |
| 1738625400 | 44.67 | -0.84 | -1.85 | 44.37 | 45.58 | 44.1201 | 304234 |
| 1738366200 | 45.51 | -0.12 | -0.26 | 45.79 | 45.91 | 45.27 | 254025 |
| 1738279800 | 45.63 | 0.37 | 0.82 | 45.47 | 45.6887 | 45.215 | 565275 |
| 1738193400 | 45.26 | -0.21 | -0.46 | 45.45 | 45.45 | 45.0549 | 215645 |
| 1738107000 | 45.47 | 0.31 | 0.69 | 45.19 | 45.5 | 45.0063 | 175216 |
| 1738020600 | 45.16 | -0.66 | -1.44 | 44.7 | 45.1882 | 44.6571 | 209038 |
| 1737761400 | 45.82 | 0.08 | 0.17 | 45.98 | 45.999 | 45.68 | 173984 |
| 1737675000 | 45.74 | 0 | 0.00 | 45.74 | 45.74 | 45.74 | 0 |
| 1737588600 | 45.74 | 0.32 | 0.70 | 45.79 | 45.8104 | 45.595 | 362579 |
| 1737502200 | 45.42 | 0.38 | 0.84 | 45.38 | 45.4689 | 45.12 | 216303 |
| 1737156600 | 45.04 | 0.46 | 1.03 | 45 | 45.32 | 44.8001 | 246777 |
| 1737070200 | 44.58 | -0.08 | -0.18 | 44.8 | 44.8 | 44.5086 | 117276 |
| 1736983800 | 44.66 | 0.69 | 1.57 | 44.63 | 44.7519 | 44.42 | 367584 |
| 1736897400 | 43.97 | 0.07 | 0.16 | 44.13 | 44.23 | 43.685 | 364468 |
| 1736811000 | 43.9 | 0.12 | 0.27 | 43.52 | 43.9 | 43.35 | 210522 |
| 1736551800 | 43.78 | -0.69 | -1.55 | 44.19 | 44.2194 | 43.65 | 210794 |
| 1736379000 | 44.47 | 0.05 | 0.11 | 44.46 | 44.5094 | 44.15 | 191507 |
| 1736292600 | 44.42 | -0.45 | -1.00 | 45.06 | 45.06 | 44.27 | 178836 |
| 1736206200 | 44.87 | 0.22 | 0.49 | 44.95 | 45.1 | 44.7587 | 185548 |
| 1735947000 | 44.65 | 0.45 | 1.02 | 44.46 | 44.7131 | 44.36 | 245213 |
| 1735860600 | 44.2 | -0.09 | -0.20 | 44.52 | 44.6797 | 43.95 | 450253 |
| 1735687800 | 44.29 | -0.21 | -0.47 | 44.63 | 44.739 | 44.22 | 288225 |
| 1735601400 | 44.5 | -0.37 | -0.82 | 44.47 | 44.7512 | 44.1801 | 192299 |
| 1735342200 | 44.87 | -0.6 | -1.32 | 45.2 | 45.2 | 44.66 | 283197 |
| 1735255800 | 45.47 | 0.06 | 0.13 | 45.4 | 45.67 | 45.29 | 116571 |
| 1735077840 | 45.41 | 0.24 | 0.53 | 45.07 | 45.48 | 45.06 | 84990 |
| 1734996600 | 45.17 | 0.18 | 0.40 | 44.77 | 45.17 | 44.46 | 167785 |
| 1734737400 | 44.99 | 0.61 | 1.37 | 44.3 | 45.26 | 44.06 | 368805 |
| 1734651000 | 44.38 | -0.16 | -0.36 | 44.86 | 44.931 | 44.34 | 286412 |
| 1734564600 | 44.54 | -1.26 | -2.75 | 45.81 | 45.9494 | 44.4 | 226239 |
| 1734478200 | 45.8 | -0.19 | -0.41 | 45.85 | 45.8694 | 45.6929 | 137926 |
| 1734391800 | 45.99 | 0.42 | 0.92 | 45.98 | 46.05 | 45.83 | 117867 |
| 1734132600 | 45.57 | -0.24 | -0.52 | 45.98 | 45.99 | 45.56 | 199293 |
| 1734046200 | 45.81 | -0.23 | -0.50 | 45.98 | 46 | 45.8 | 222110 |
| 1733959800 | 46.04 | 0.37 | 0.81 | 45.9 | 46.0996 | 45.87 | 143739 |
| 1733873400 | 45.67 | -0.14 | -0.31 | 45.88 | 45.9 | 45.62 | 151508 |
| 1733787000 | 45.81 | -0.28 | -0.61 | 46.09 | 46.09 | 45.79 | 220737 |
| 1733527800 | 46.09 | 0.13 | 0.28 | 46.11 | 46.1599 | 46 | 193617 |
| 1733441400 | 45.96 | -0.08 | -0.17 | 46.07 | 46.097 | 45.9127 | 190085 |
| 1733355000 | 46.04 | 0.27 | 0.59 | 45.98 | 46.05 | 45.855 | 220092 |
| 1733268600 | 45.77 | 0.03 | 0.07 | 45.77 | 45.86 | 45.624 | 215779 |
| 1733182200 | 45.74 | -0.21 | -0.46 | 45.76 | 45.8 | 45.63 | 246659 |
| 1732917840 | 45.95 | 0.29 | 0.64 | 46.06 | 46.06 | 45.72 | 122160 |
| 1732750200 | 45.66 | -0.18 | -0.39 | 45.86 | 45.86 | 45.55 | 134028 |
| 1732663800 | 45.84 | 0.27 | 0.59 | 45.69 | 45.86 | 45.6144 | 153836 |
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
