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 | 0.97 | 2.11190942739 | 45.93 | 47.13 | 45.35 | 69422 | 46.02378938 | SP |
| 4 | -1.38 | -2.85832642916 | 48.28 | 49.62 | 43.14 | 100722 | 46.81403475 | SP |
| 12 | -0.17 | -0.361164223497 | 47.07 | 50.49 | 43.14 | 96343 | 46.91166121 | SP |
| 26 | 0.2 | 0.428265524625 | 46.7 | 50.49 | 43.14 | 125958 | 46.47572212 | SP |
| 52 | 3.77 | 8.74101553443 | 43.13 | 50.49 | 36.2301 | 117004 | 44.36924857 | SP |
| 156 | -16.09 | -25.5437371011 | 62.99 | 68.86 | 36.2301 | 130316 | 47.56473397 | SP |
| 260 | 14.42 | 44.3965517241 | 32.48 | 76.76 | 23.66 | 156132 | 49.34243262 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723761000 | 46.9 | 0.86 | 1.87 | 46.64 | 47.13 | 46.64 | 61708 |
| 1723674600 | 46.04 | -0.24 | -0.52 | 46.42 | 46.42 | 45.879 | 72053 |
| 1723588200 | 46.28 | 0.87 | 1.92 | 45.76 | 46.34 | 45.7 | 53450 |
| 1723501800 | 45.41 | -0.36 | -0.79 | 45.81 | 45.81 | 45.35 | 79022 |
| 1723242600 | 45.77 | -0.1 | -0.22 | 45.93 | 45.985 | 45.49 | 80687 |
| 1723156200 | 45.87 | 1.43 | 3.22 | 44.99 | 45.93 | 44.83 | 64480 |
| 1723069800 | 44.44 | -0.45 | -1.00 | 45.64 | 45.77 | 44.44 | 92742 |
| 1722983400 | 44.89 | 0.38 | 0.85 | 44.64 | 45.515 | 44.4 | 168272 |
| 1722897000 | 44.51 | -1.24 | -2.72 | 43.29 | 45.01 | 43.29 | 263968 |
| 1722637800 | 45.7535 | -1.59 | -3.37 | 46.31 | 46.31 | 45.42 | 106073 |
| 1722551400 | 47.3479 | -1.42 | -2.92 | 48.79 | 48.99 | 47.03 | 113557 |
| 1722465000 | 48.77 | 0.69 | 1.44 | 48.68 | 49.62 | 48.53 | 82882 |
| 1722378600 | 48.08 | -0.31 | -0.64 | 48.47 | 48.71 | 47.84 | 65748 |
| 1722292200 | 48.3892 | -0.32 | -0.66 | 48.94 | 49.04 | 48.2 | 52557 |
| 1722033000 | 48.71 | 0.61 | 1.27 | 48.71 | 48.998 | 48.43 | 56880 |
| 1721946600 | 48.1 | 0.1 | 0.21 | 47.86 | 49.02 | 47.795 | 66355 |
| 1721860200 | 48 | -1.09 | -2.22 | 48.72 | 49.18 | 47.97 | 91187 |
| 1721773800 | 49.09 | 0.17 | 0.35 | 48.75 | 49.28 | 48.71 | 310524 |
| 1721687400 | 48.92 | 0.78 | 1.62 | 48.53 | 48.94 | 48.11 | 74149 |
| 1721428200 | 48.14 | -0.17 | -0.35 | 48.28 | 48.42 | 47.91 | 47762 |
| 1721341800 | 48.31 | -1.19 | -2.40 | 49.53 | 49.75 | 48.12 | 85144 |
| 1721255400 | 49.5 | -0.92 | -1.81 | 49.78 | 50.49 | 49.315 | 103210 |
| 1721169000 | 50.415 | 1.37 | 2.78 | 49.31 | 50.445 | 49.31 | 116729 |
| 1721082600 | 49.05 | 0.69 | 1.43 | 48.61 | 49.235 | 48.56 | 89597 |
| 1720823400 | 48.36 | 0.68 | 1.43 | 47.96 | 48.57 | 47.96 | 98074 |
| 1720737000 | 47.68 | 0.91 | 1.95 | 47.26 | 47.9 | 47.26 | 91463 |
| 1720650600 | 46.77 | 0.38 | 0.82 | 46.63 | 46.78 | 46.3 | 154337 |
| 1720564200 | 46.39 | -0.16 | -0.34 | 46.66 | 46.66 | 46.23 | 123411 |
| 1720477800 | 46.55 | 0.25 | 0.54 | 46.59 | 46.72 | 46.43 | 90993 |
| 1720218600 | 46.3 | 0.14 | 0.30 | 46.07 | 46.38 | 45.8113 | 81567 |
| 1720040640 | 46.16 | 0.26 | 0.57 | 45.9 | 46.3384 | 45.9 | 51886 |
| 1719959400 | 45.9 | 0.07 | 0.15 | 45.81 | 46.03 | 45.6606 | 136325 |
| 1719873000 | 45.83 | -0.24 | -0.52 | 46.26 | 46.4 | 45.78 | 114564 |
| 1719613800 | 46.07 | -0.16 | -0.35 | 46.37 | 46.54 | 45.74 | 90854 |
| 1719527400 | 46.23 | 0.26 | 0.57 | 45.95 | 46.23 | 45.9 | 80219 |
| 1719441000 | 45.97 | 0 | 0.00 | 45.81 | 46.0864 | 45.81 | 71534 |
| 1719354600 | 45.97 | -0.06 | -0.12 | 46.16 | 46.16 | 45.7508 | 79036 |
| 1719268200 | 46.025 | -0.17 | -0.36 | 45.98 | 46.41 | 45.96 | 74557 |
| 1719009000 | 46.19 | -0.09 | -0.19 | 46.29 | 46.29 | 45.855 | 69698 |
| 1718922600 | 46.28 | -0.27 | -0.57 | 46.56 | 46.66 | 46.11 | 98297 |
| 1718749800 | 46.545 | -0.06 | -0.12 | 46.47 | 46.67 | 46.47 | 102057 |
| 1718663400 | 46.6 | 0.25 | 0.54 | 46.23 | 46.68 | 46.01 | 108151 |
| 1718404200 | 46.35 | -0.59 | -1.26 | 46.59 | 46.62 | 46.18 | 82801 |
| 1718317800 | 46.94 | -0.5 | -1.05 | 47.45 | 47.5 | 46.7 | 89200 |
| 1718231400 | 47.44 | 0.79 | 1.69 | 47.52 | 47.83 | 47.295 | 116383 |
| 1718145000 | 46.65 | -0.2 | -0.43 | 46.52 | 46.72 | 46.15 | 97082 |
| 1718058600 | 46.85 | 0.17 | 0.36 | 46.39 | 46.96 | 46.33 | 87242 |
| 1717799400 | 46.68 | -0.41 | -0.87 | 46.8 | 47.22 | 46.59 | 91216 |
| 1717713000 | 47.09 | -0.14 | -0.30 | 47.11 | 47.2864 | 47.07 | 59291 |
| 1717626600 | 47.23 | 0.79 | 1.70 | 46.75 | 47.23 | 46.49 | 84534 |
| 1717540200 | 46.44 | -0.22 | -0.47 | 46.47 | 46.63 | 46.295 | 97974 |
| 1717453800 | 46.66 | -0.18 | -0.38 | 47.27 | 47.28 | 46.34 | 154240 |
| 1717194600 | 46.84 | 0.12 | 0.26 | 47.04 | 47.05 | 46.17 | 115398 |
| 1717108200 | 46.72 | 0.14 | 0.30 | 46.69 | 46.94 | 46.61 | 83266 |
| 1717021800 | 46.58 | -0.7 | -1.48 | 46.66 | 46.813 | 46.52 | 95115 |
| 1716935400 | 47.28 | -0.16 | -0.34 | 47.61 | 47.61 | 46.97 | 35028 |
| 1716589800 | 47.44 | 0.61 | 1.30 | 47.07 | 47.5098 | 47 | 68205 |
| 1716503400 | 46.83 | -0.9 | -1.89 | 48 | 48 | 46.67 | 102878 |
| 1716417000 | 47.73 | -0.1 | -0.21 | 47.71 | 48.155 | 47.55 | 169969 |
| 1716330600 | 47.83 | -0.18 | -0.37 | 47.82 | 47.89 | 47.71 | 131495 |
| 1716244200 | 48.01 | 0.35 | 0.73 | 47.68 | 48.04 | 47.58 | 99402 |
| 1715985000 | 47.66 | 0.03 | 0.06 | 47.7 | 47.79 | 47.45 | 88989 |
| 1715898600 | 47.63 | -0.18 | -0.38 | 47.76 | 47.8604 | 47.59 | 144833 |
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
