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 | 0.1207 | 0.272891702464 | 44.23 | 44.6292 | 43.32 | 1815 | 44.21279729 | SP |
| 4 | -4.1193 | -8.49865896431 | 48.47 | 48.47 | 42.85 | 17439 | 44.77651217 | SP |
| 12 | -3.3593 | -7.04108153427 | 47.71 | 49.81 | 42.85 | 11762 | 46.30418289 | SP |
| 26 | -0.9693 | -2.13879082083 | 45.32 | 50.18 | 42.85 | 10288 | 46.90985128 | SP |
| 52 | 2.7207 | 6.53543117944 | 41.63 | 50.18 | 38.828 | 8855 | 45.0855586 | SP |
| 156 | 19.2907 | 76.9780526736 | 25.06 | 50.18 | 23.4343 | 4007 | 41.68134947 | SP |
| 260 | 19.2907 | 76.9780526736 | 25.06 | 50.18 | 23.4343 | 4007 | 41.68134947 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 44.3507 | 0.1 | 0.23 | 43.87 | 44.3507 | 43.87 | 4598 |
| 1742509800 | 44.25 | -0.02 | -0.04 | 43.86 | 44.6292 | 43.86 | 552 |
| 1742423400 | 44.2695 | 0.77 | 1.76 | 43.77 | 44.2695 | 43.77 | 312 |
| 1742337000 | 43.5022 | -0.89 | -2.01 | 43.54 | 43.58 | 43.32 | 1492 |
| 1742250600 | 44.3956 | 0.24 | 0.54 | 44.23 | 44.62 | 44 | 2122 |
| 1741991400 | 44.1572 | 1.29 | 3.00 | 43.5882 | 44.16 | 43.5882 | 262270 |
| 1741905000 | 42.87 | -0.99 | -2.26 | 43.56 | 43.56 | 42.85 | 777 |
| 1741818600 | 43.8626 | 0.67 | 1.54 | 43.8345 | 44.0585 | 43.3042 | 2959 |
| 1741732200 | 43.1964 | 0.22 | 0.50 | 42.9 | 43.33 | 42.9 | 2071 |
| 1741645800 | 42.98 | -1.91 | -4.25 | 43.42 | 43.42 | 42.89 | 822 |
| 1741390200 | 44.8861 | -0.09 | -0.20 | 44.36 | 44.8861 | 44.17 | 565 |
| 1741303800 | 44.977 | -1.47 | -3.17 | 45.85 | 45.9384 | 44.94 | 1349 |
| 1741217400 | 46.4491 | 0.73 | 1.59 | 45.69 | 46.4491 | 45.65 | 1268 |
| 1741131000 | 45.7209 | -0.42 | -0.91 | 45.49 | 46.3999 | 45.2747 | 1522 |
| 1741044600 | 46.1414 | -1 | -2.11 | 47.16 | 47.16 | 45.92 | 2865 |
| 1740785400 | 47.1367 | 0.79 | 1.71 | 46.3359 | 47.1367 | 46.18 | 1895 |
| 1740699000 | 46.3427 | -1.12 | -2.37 | 47.38 | 47.38 | 46.3427 | 749 |
| 1740612600 | 47.4672 | 0.31 | 0.65 | 47.81 | 47.85 | 47.36 | 57763 |
| 1740526200 | 47.16 | -0.48 | -1.00 | 47 | 47.19 | 47 | 1033 |
| 1740439800 | 47.6376 | -0.45 | -0.93 | 48.47 | 48.47 | 47.6376 | 1799 |
| 1740180600 | 48.0835 | -1.15 | -2.33 | 49.07 | 49.07 | 48.08 | 1054 |
| 1740094200 | 49.2285 | -0.33 | -0.66 | 49.6 | 49.6 | 49.03 | 735 |
| 1740007800 | 49.5575 | 0.14 | 0.28 | 49.2 | 49.5701 | 49.2 | 1123 |
| 1739921400 | 49.419 | -0.09 | -0.19 | 49.79 | 49.79 | 49.25 | 1124 |
| 1739575800 | 49.5114 | 0 | 0.01 | 49.42 | 49.5114 | 49.42 | 804 |
| 1739489400 | 49.5066 | 0.53 | 1.08 | 49.26 | 49.5066 | 49.26 | 1011 |
| 1739403000 | 48.979 | -0.13 | -0.26 | 48.64 | 48.979 | 48.64 | 341 |
| 1739316600 | 49.1052 | -0.17 | -0.35 | 49.18 | 49.18 | 49.08 | 125378 |
| 1739230200 | 49.2766 | 0.4 | 0.82 | 49.32 | 49.345 | 49.27 | 1095 |
| 1738971000 | 48.8769 | -0.6 | -1.22 | 49.29 | 49.63 | 48.8769 | 1655 |
| 1738884600 | 49.48 | 0.36 | 0.73 | 49.31 | 49.48 | 49.2809 | 1407 |
| 1738798200 | 49.1194 | 0.12 | 0.24 | 48.81 | 49.1194 | 48.81 | 829 |
| 1738711800 | 49.001 | 0.55 | 1.14 | 48.55 | 49.01 | 48.55 | 562 |
| 1738625400 | 48.45 | -0.37 | -0.76 | 47.87 | 48.53 | 47.87 | 1101 |
| 1738366200 | 48.82 | -0.08 | -0.16 | 49.45 | 49.48 | 48.82 | 1958 |
| 1738279800 | 48.896 | 0.11 | 0.22 | 49.04 | 49.04 | 48.82 | 1176 |
| 1738193400 | 48.79 | -0.29 | -0.59 | 49.15 | 49.15 | 48.76 | 7752 |
| 1738107000 | 49.08 | 0.93 | 1.93 | 48.2 | 49.08 | 48.2 | 2055 |
| 1738020600 | 48.15 | -1.42 | -2.86 | 47.82 | 48.45 | 47.82 | 4557 |
| 1737761400 | 49.57 | 0.05 | 0.10 | 49.81 | 49.81 | 49.46 | 1358 |
| 1737675000 | 49.52 | 0 | 0.00 | 49.52 | 49.52 | 49.52 | 0 |
| 1737588600 | 49.52 | 0.77 | 1.58 | 49.5 | 49.65 | 49.49 | 1224 |
| 1737502200 | 48.7521 | 0.51 | 1.06 | 48.4334 | 48.76 | 48.4334 | 1160 |
| 1737156600 | 48.24 | 0.47 | 0.98 | 48.4 | 48.4 | 48.24 | 1049 |
| 1737070200 | 47.7704 | -0.23 | -0.47 | 48.33 | 48.33 | 47.7704 | 425 |
| 1736983800 | 47.9983 | 1.25 | 2.66 | 47.82 | 47.9983 | 47.82 | 674 |
| 1736897400 | 46.7524 | -0.18 | -0.38 | 47.35 | 47.35 | 46.7524 | 1687 |
| 1736811000 | 46.93 | -0.16 | -0.33 | 46.46 | 46.93 | 46.46 | 127553 |
| 1736551800 | 47.0858 | -0.73 | -1.54 | 46.77 | 47.3584 | 46.77 | 1471 |
| 1736379000 | 47.82 | 0.24 | 0.51 | 47.77 | 47.88 | 47.53 | 249 |
| 1736292600 | 47.5773 | -0.89 | -1.84 | 48.73 | 48.73 | 47.5773 | 1017 |
| 1736206200 | 48.467 | 0.59 | 1.22 | 48.38 | 48.7 | 48.38 | 778 |
| 1735947000 | 47.8817 | 0.71 | 1.51 | 47.76 | 47.9289 | 47.49 | 508 |
| 1735860600 | 47.17 | -0.07 | -0.15 | 47.75 | 47.75 | 46.89 | 1426 |
| 1735687800 | 47.2418 | -0.51 | -1.08 | 47.98 | 47.98 | 47.2418 | 627 |
| 1735601400 | 47.7567 | -0.46 | -0.96 | 47.71 | 47.93 | 47.5 | 1527 |
| 1735342200 | 48.2179 | -0.77 | -1.57 | 48.82 | 48.82 | 48.19 | 754 |
| 1735255800 | 48.9856 | -0.07 | -0.15 | 49.05 | 49.05 | 48.82 | 369 |
| 1735077840 | 49.06 | 0.68 | 1.41 | 48.75 | 49.06 | 48.74 | 653 |
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
