We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.03 | -0.0649772579597 | 46.17 | 46.26 | 46.092 | 94779 | 46.18831513 | SP |
| 4 | 0.05 | 0.108483402039 | 46.09 | 46.26 | 45.601 | 115575 | 46.00485664 | SP |
| 12 | 0.25 | 0.544780998039 | 45.89 | 46.26 | 45.28 | 155797 | 45.83849107 | SP |
| 26 | -0.31 | -0.667384284177 | 46.45 | 46.86 | 45.28 | 234637 | 46.24417219 | SP |
| 52 | -0.21 | -0.453074433657 | 46.35 | 47.1499 | 43.35 | 329283 | 45.43599434 | SP |
| 156 | -6.05 | -11.5922590535 | 52.19 | 52.22 | 43.35 | 358656 | 46.06159114 | SP |
| 260 | -3.88 | -7.7568972411 | 50.02 | 52.38 | 35.77 | 278507 | 47.00843114 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 46.14 | -0.01 | -0.02 | 46.18 | 46.18 | 46.092 | 133933 |
| 1721428200 | 46.15 | -0.04 | -0.08 | 46.12 | 46.1743 | 46.1001 | 78873 |
| 1721341800 | 46.185 | -0.05 | -0.11 | 46.2 | 46.23 | 46.165 | 108792 |
| 1721255400 | 46.235 | 0 | 0.00 | 46.23 | 46.26 | 46.185 | 83146 |
| 1721169000 | 46.235 | 0.11 | 0.24 | 46.2 | 46.25 | 46.175 | 112358 |
| 1721082600 | 46.125 | -0.12 | -0.26 | 46.17 | 46.19 | 46.105 | 90727 |
| 1720823400 | 46.245 | 0.05 | 0.12 | 46.2 | 46.245 | 46.1901 | 98272 |
| 1720737000 | 46.19 | 0.14 | 0.31 | 46.16 | 46.255 | 46.155 | 111654 |
| 1720650600 | 46.045 | 0.05 | 0.10 | 45.99 | 46.045 | 45.99 | 86256 |
| 1720564200 | 46 | -0.02 | -0.04 | 45.98 | 46.03 | 45.98 | 66383 |
| 1720477800 | 46.02 | -0.04 | -0.08 | 46.03 | 46.03 | 45.98 | 183040 |
| 1720218600 | 46.055 | 0.09 | 0.21 | 46.02 | 46.09 | 45.98 | 102157 |
| 1720040640 | 45.96 | 0.13 | 0.28 | 45.84 | 45.96 | 45.8 | 71820 |
| 1719959400 | 45.83 | 0.16 | 0.35 | 45.76 | 45.83 | 45.74 | 313821 |
| 1719873000 | 45.67 | -0.17 | -0.37 | 45.66 | 45.7 | 45.601 | 160954 |
| 1719613800 | 45.84 | -0.06 | -0.13 | 45.93 | 45.9599 | 45.84 | 115277 |
| 1719527400 | 45.9 | 0.02 | 0.05 | 45.93 | 45.949 | 45.9 | 93253 |
| 1719441000 | 45.875 | -0.19 | -0.40 | 45.94 | 45.9489 | 45.87 | 83002 |
| 1719354600 | 46.06 | 0.04 | 0.09 | 46.06 | 46.06 | 46.0082 | 143259 |
| 1719268200 | 46.02 | -0.03 | -0.05 | 46.09 | 46.09 | 45.995 | 92886 |
| 1719009000 | 46.045 | 0.01 | 0.01 | 46.02 | 46.06 | 45.985 | 131403 |
| 1718922600 | 46.04 | -0.07 | -0.15 | 46.02 | 46.0567 | 46.0025 | 147936 |
| 1718749800 | 46.11 | 0.1 | 0.22 | 46.05 | 46.15 | 46.03 | 152139 |
| 1718663400 | 46.01 | -0.11 | -0.24 | 46.07 | 46.07 | 45.99 | 127034 |
| 1718404200 | 46.12 | 0.01 | 0.02 | 46.09 | 46.14 | 46.06 | 101342 |
| 1718317800 | 46.11 | 0.19 | 0.41 | 46.03 | 46.1401 | 46.03 | 128227 |
| 1718231400 | 45.92 | 0.11 | 0.24 | 45.96 | 46.05 | 45.92 | 100995 |
| 1718145000 | 45.81 | 0.18 | 0.39 | 45.68 | 45.83 | 45.665 | 376034 |
| 1718058600 | 45.63 | -0.03 | -0.07 | 45.64 | 45.64 | 45.565 | 185696 |
| 1717799400 | 45.66 | -0.17 | -0.37 | 45.72 | 45.73 | 45.6589 | 138991 |
| 1717713000 | 45.83 | 0.13 | 0.28 | 45.77 | 45.88 | 45.77 | 150510 |
| 1717626600 | 45.7 | 0.18 | 0.40 | 45.61 | 45.7103 | 45.61 | 163530 |
| 1717540200 | 45.52 | 0.1 | 0.22 | 45.43 | 45.55 | 45.43 | 420298 |
| 1717453800 | 45.42 | 0.03 | 0.07 | 45.37 | 45.4599 | 45.34 | 214374 |
| 1717194600 | 45.39 | 0.05 | 0.11 | 45.35 | 45.47 | 45.28 | 275087 |
| 1717108200 | 45.34 | 0.02 | 0.04 | 45.33 | 45.4 | 45.32 | 171303 |
| 1717021800 | 45.32 | -0.13 | -0.29 | 45.44 | 45.46 | 45.3 | 224628 |
| 1716935400 | 45.45 | -0.04 | -0.09 | 45.48 | 45.5155 | 45.44 | 311203 |
| 1716589800 | 45.49 | -0.03 | -0.07 | 45.55 | 45.55 | 45.45 | 131619 |
| 1716503400 | 45.52 | -0.19 | -0.42 | 45.7 | 45.7 | 45.52 | 165133 |
| 1716417000 | 45.71 | -0.1 | -0.22 | 45.75 | 45.75 | 45.665 | 274640 |
| 1716330600 | 45.81 | -0.07 | -0.15 | 45.915 | 45.94 | 45.8 | 169335 |
| 1716244200 | 45.88 | -0.14 | -0.30 | 46.01 | 46.01 | 45.88 | 280517 |
| 1715985000 | 46.02 | -0.07 | -0.15 | 46.05 | 46.085 | 46.0001 | 227419 |
| 1715898600 | 46.09 | -0.09 | -0.19 | 46.12 | 46.1629 | 46.09 | 76260 |
| 1715812200 | 46.18 | 0.1 | 0.22 | 46.16 | 46.2588 | 46.16 | 146784 |
| 1715725800 | 46.08 | 0.02 | 0.05 | 46.07 | 46.1091 | 46.05 | 102135 |
| 1715639400 | 46.055 | 0.01 | 0.01 | 46.09 | 46.09 | 46.03 | 174816 |
| 1715380200 | 46.05 | -0.08 | -0.17 | 46.11 | 46.11 | 46.05 | 95423 |
| 1715293800 | 46.13 | 0.02 | 0.04 | 46.14 | 46.1467 | 46.09 | 116994 |
| 1715207400 | 46.11 | 0.01 | 0.02 | 46.1 | 46.1174 | 46.08 | 92108 |
| 1715121000 | 46.1 | 0.14 | 0.30 | 46.06 | 46.145 | 46.0571 | 130982 |
| 1715034600 | 45.96 | -0.04 | -0.09 | 45.96 | 46.0071 | 45.93 | 173887 |
| 1714775400 | 46 | 0.14 | 0.31 | 45.93 | 46.01 | 45.92 | 175586 |
| 1714689000 | 45.86 | 0.06 | 0.13 | 45.84 | 45.888 | 45.81 | 163088 |
| 1714602600 | 45.8 | -0.02 | -0.04 | 45.775 | 45.87 | 45.7529 | 150932 |
| 1714516200 | 45.82 | -0.07 | -0.15 | 45.79 | 45.86 | 45.764 | 175126 |
| 1714429800 | 45.89 | 0.09 | 0.21 | 45.89 | 45.91 | 45.8403 | 140971 |
| 1714170600 | 45.795 | -0.01 | -0.01 | 45.85 | 45.86 | 45.785 | 107129 |
| 1714084200 | 45.8 | -0.12 | -0.26 | 45.8 | 45.82 | 45.77 | 85038 |
| 1713997800 | 45.92 | 0.01 | 0.02 | 45.97 | 45.97 | 45.9 | 61283 |
| 1713911400 | 45.91 | -0.07 | -0.15 | 45.94 | 46.045 | 45.895 | 267496 |
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
