We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.491348002564 | 46.81 | 47.18 | 46.725 | 2302 | 46.86500962 | SP |
| 4 | 0.65 | 1.40116404397 | 46.39 | 47.18 | 46.37 | 9800 | 46.68172883 | SP |
| 12 | 0.99 | 2.14983713355 | 46.05 | 47.39 | 45.81 | 15684 | 46.42467138 | SP |
| 26 | 0.61 | 1.31380572905 | 46.43 | 47.39 | 44.985 | 57303 | 46.30771861 | SP |
| 52 | 0.89 | 1.92849404117 | 46.15 | 47.39 | 44.5 | 36400 | 46.13996797 | SP |
| 156 | -3.0387 | -6.06784920535 | 50.0787 | 50.12 | 44.5 | 54662 | 46.93177686 | SP |
| 260 | -3.0387 | -6.06784920535 | 50.0787 | 50.12 | 44.5 | 54662 | 46.93177686 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 47.0549 | 0.09 | 0.20 | 46.97 | 47.0549 | 46.97 | 1058 |
| 1721082600 | 46.96 | 0.01 | 0.02 | 47.13 | 47.13 | 46.9301 | 2596 |
| 1720823400 | 46.9511 | 0.07 | 0.15 | 47.12 | 47.12 | 46.891 | 1342 |
| 1720737000 | 46.88 | 0.11 | 0.23 | 47.08 | 47.08 | 46.88 | 460 |
| 1720650600 | 46.7709 | 0.06 | 0.13 | 46.81 | 46.81 | 46.725 | 6056 |
| 1720564200 | 46.7101 | -0.16 | -0.35 | 46.91 | 46.91 | 46.661 | 68298 |
| 1720477800 | 46.875 | 0.01 | 0.02 | 46.72 | 46.91 | 46.72 | 14972 |
| 1720218600 | 46.8649 | 0.18 | 0.40 | 46.86 | 46.89 | 46.84 | 2469 |
| 1720040640 | 46.68 | 0.14 | 0.30 | 46.58 | 46.68 | 46.53 | 3258 |
| 1719959400 | 46.54 | 0.03 | 0.06 | 46.62 | 46.62 | 46.52 | 3898 |
| 1719873000 | 46.51 | -0.15 | -0.32 | 46.58 | 46.58 | 46.37 | 38735 |
| 1719613800 | 46.6613 | 0 | 0.00 | 46.6613 | 46.6613 | 46.6613 | 0 |
| 1719527400 | 46.6613 | 0.08 | 0.17 | 46.61 | 46.6845 | 46.61 | 2476 |
| 1719441000 | 46.58 | -0.11 | -0.22 | 46.57 | 46.59 | 46.56 | 6679 |
| 1719354600 | 46.685 | 0.02 | 0.04 | 46.63 | 46.69 | 46.63 | 6830 |
| 1719268200 | 46.665 | -0.05 | -0.11 | 46.84 | 46.84 | 46.65 | 573 |
| 1719009000 | 46.715 | -0.04 | -0.09 | 46.68 | 46.77 | 46.68 | 9509 |
| 1718922600 | 46.755 | 0.08 | 0.17 | 46.39 | 46.755 | 46.39 | 2166 |
| 1718749800 | 46.675 | 0.1 | 0.23 | 46.58 | 46.68 | 46.58 | 9735 |
| 1718663400 | 46.57 | -0.09 | -0.19 | 47.14 | 47.14 | 46.55 | 6138 |
| 1718404200 | 46.66 | -0.02 | -0.04 | 46.9 | 46.9 | 46.66 | 8561 |
| 1718317800 | 46.679 | 0.15 | 0.33 | 46.03 | 46.6801 | 46.03 | 3083 |
| 1718231400 | 46.525 | 0.14 | 0.31 | 46.53 | 46.62 | 46.51 | 35214 |
| 1718145000 | 46.38 | 0.1 | 0.21 | 47.2 | 47.2 | 46.31 | 20835 |
| 1718058600 | 46.2843 | -0.14 | -0.29 | 47.39 | 47.39 | 46.2738 | 9686 |
| 1717799400 | 46.42 | -0.3 | -0.64 | 46.65 | 46.65 | 46.41 | 33114 |
| 1717713000 | 46.72 | -0.03 | -0.06 | 46.62 | 46.75 | 46.62 | 2835 |
| 1717626600 | 46.75 | 0.15 | 0.33 | 46.59 | 46.77 | 46.59 | 24439 |
| 1717540200 | 46.5971 | 0.09 | 0.18 | 46.51 | 46.62 | 46.51 | 5648 |
| 1717453800 | 46.5111 | -0.04 | -0.08 | 46.37 | 46.5111 | 46.37 | 8208 |
| 1717194600 | 46.55 | 0.15 | 0.33 | 46.71 | 46.71 | 46.53 | 69998 |
| 1717108200 | 46.3987 | 0.13 | 0.29 | 46.36 | 46.3987 | 46.36 | 2045 |
| 1717021800 | 46.265 | -0.11 | -0.23 | 46.2 | 46.28 | 46.2 | 2816 |
| 1716935400 | 46.37 | -0.06 | -0.13 | 46.61 | 46.61 | 46.35 | 2666 |
| 1716589800 | 46.43 | 0.02 | 0.04 | 46.48 | 46.48 | 46.41 | 4112 |
| 1716503400 | 46.41 | -0.13 | -0.28 | 46.52 | 46.52 | 46.4 | 28175 |
| 1716417000 | 46.54 | -0.02 | -0.03 | 46.39 | 46.56 | 46.39 | 3880 |
| 1716330600 | 46.555 | 0.05 | 0.11 | 46.58 | 46.58 | 46.55 | 2312 |
| 1716244200 | 46.5055 | -0.04 | -0.10 | 46.48 | 46.5197 | 46.48 | 2304 |
| 1715985000 | 46.55 | -0.07 | -0.15 | 46.43 | 46.6 | 46.43 | 5417 |
| 1715898600 | 46.62 | 0.01 | 0.02 | 46.63 | 46.665 | 46.62 | 5871 |
| 1715812200 | 46.61 | 0.25 | 0.54 | 46.5 | 46.62 | 46.46 | 28581 |
| 1715725800 | 46.36 | 0.08 | 0.16 | 46.16 | 46.37 | 46.16 | 39909 |
| 1715639400 | 46.285 | -0.06 | -0.12 | 46.395 | 46.395 | 46.27 | 5874 |
| 1715380200 | 46.34 | 0.02 | 0.04 | 46.25 | 46.3665 | 46.25 | 21792 |
| 1715293800 | 46.32 | 0.07 | 0.15 | 46.26 | 46.32 | 46.24 | 184262 |
| 1715207400 | 46.25 | 0.01 | 0.03 | 46.14 | 46.2563 | 46.14 | 4147 |
| 1715121000 | 46.236 | -0.02 | -0.05 | 46.42 | 46.42 | 46.236 | 6254 |
| 1715034600 | 46.26 | 0.02 | 0.05 | 46.22 | 46.27 | 46.22 | 3720 |
| 1714775400 | 46.2363 | 0.21 | 0.45 | 46.25 | 46.28 | 46.23 | 2580 |
| 1714689000 | 46.03 | 0.14 | 0.31 | 45.95 | 46.04 | 45.92 | 19278 |
| 1714602600 | 45.8866 | -0.18 | -0.40 | 45.865 | 45.8901 | 45.81 | 42052 |
| 1714516200 | 46.07 | -0.14 | -0.30 | 46.1 | 46.17 | 46.07 | 28545 |
| 1714429800 | 46.21 | 0.13 | 0.28 | 46.32 | 46.32 | 46.14 | 18486 |
| 1714170600 | 46.08 | 0.04 | 0.09 | 46.03 | 46.11 | 46.03 | 13879 |
| 1714084200 | 46.04 | -0.1 | -0.22 | 46 | 46.0501 | 46 | 2794 |
| 1713997800 | 46.1397 | -0 | -0.00 | 46.05 | 46.164 | 46.05 | 3959 |
| 1713911400 | 46.14 | 0.05 | 0.11 | 45.99 | 46.18 | 45.99 | 30768 |
| 1713825000 | 46.09 | -0.01 | -0.02 | 45.98 | 46.11 | 45.98 | 16942 |
| 1713565800 | 46.1001 | -0.05 | -0.11 | 46.02 | 46.12 | 46.02 | 151123 |
| 1713479400 | 46.15 | 0.05 | 0.11 | 46.02 | 46.15 | 46.01 | 2818 |
| 1713393000 | 46.1 | 0.03 | 0.07 | 46.08 | 46.19 | 46.02 | 12984 |
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
