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 | -0.4594 | -0.996313164173 | 46.11 | 46.4821 | 45.42 | 3429 | 45.99210839 | SP |
| 4 | 0.6806 | 1.51345341339 | 44.97 | 46.8999 | 44.6301 | 4923 | 45.59243802 | SP |
| 12 | 0.8406 | 1.87592055345 | 44.81 | 47.08 | 44.19 | 8363 | 45.98864286 | SP |
| 26 | 2.9306 | 6.86001872659 | 42.72 | 47.08 | 42.67 | 9613 | 45.06809011 | SP |
| 52 | 2.2406 | 5.16148352914 | 43.41 | 47.08 | 38.09 | 19620 | 41.87001549 | SP |
| 156 | -2.4194 | -5.03307676305 | 48.07 | 49.5 | 32.94 | 18249 | 40.99982254 | SP |
| 260 | -0.8894 | -1.911044263 | 46.54 | 49.5 | 32.94 | 17004 | 41.15244488 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 45.6506 | -0.24 | -0.52 | 45.68 | 45.85 | 45.6001 | 5419 |
| 1721687400 | 45.89 | 0.43 | 0.96 | 45.81 | 45.9499 | 45.71 | 4476 |
| 1721428200 | 45.4551 | -0.25 | -0.54 | 45.52 | 45.67 | 45.42 | 2733 |
| 1721341800 | 45.7033 | -0.55 | -1.19 | 46.26 | 46.26 | 45.65 | 2812 |
| 1721255400 | 46.2535 | -0.23 | -0.49 | 46.24 | 46.2899 | 46.205 | 3300 |
| 1721169000 | 46.4821 | 0.28 | 0.61 | 46.11 | 46.4821 | 46.06 | 3825 |
| 1721082600 | 46.1999 | -0.44 | -0.95 | 46.53 | 46.53 | 46.12 | 4725 |
| 1720823400 | 46.6432 | 0.52 | 1.13 | 46.43 | 46.8999 | 46.43 | 4670 |
| 1720737000 | 46.1217 | 0.16 | 0.34 | 46.22 | 46.3871 | 46.02 | 9660 |
| 1720650600 | 45.9659 | 0.61 | 1.36 | 45.63 | 46.0133 | 45.63 | 4642 |
| 1720564200 | 45.3509 | 0.47 | 1.04 | 45.42 | 45.53 | 45.21 | 8030 |
| 1720477800 | 44.885 | -0.9 | -1.96 | 45.81 | 45.93 | 44.885 | 6034 |
| 1720218600 | 45.7843 | 0.3 | 0.67 | 45.92 | 45.93 | 45.6 | 5419 |
| 1720040640 | 45.4804 | 0.47 | 1.04 | 45.3 | 45.65 | 45.3 | 4772 |
| 1719959400 | 45.0122 | 0.13 | 0.29 | 44.75 | 45.0199 | 44.75 | 4071 |
| 1719873000 | 44.8799 | 0.05 | 0.11 | 45.04 | 45.16 | 44.74 | 3769 |
| 1719613800 | 44.83 | 0 | 0.00 | 44.83 | 44.83 | 44.83 | 0 |
| 1719527400 | 44.83 | 0.05 | 0.10 | 44.87 | 45.0604 | 44.69 | 7074 |
| 1719441000 | 44.7838 | -0.32 | -0.70 | 44.7 | 44.9199 | 44.6301 | 3468 |
| 1719354600 | 45.1003 | 0.1 | 0.21 | 44.97 | 45.1599 | 44.86 | 5136 |
| 1719268200 | 45.0047 | 0.43 | 0.96 | 44.91 | 45.1674 | 44.89 | 6732 |
| 1719009000 | 44.5786 | -0.28 | -0.63 | 44.55 | 44.6999 | 44.46 | 5981 |
| 1718922600 | 44.8627 | 0.01 | 0.03 | 44.81 | 45.03 | 44.81 | 8888 |
| 1718749800 | 44.8512 | 0.19 | 0.42 | 44.67 | 44.9275 | 44.67 | 6308 |
| 1718663400 | 44.665 | 0.23 | 0.53 | 44.37 | 44.6996 | 44.29 | 9853 |
| 1718404200 | 44.4317 | -0.52 | -1.15 | 44.4 | 44.5599 | 44.22 | 19943 |
| 1718317800 | 44.9483 | -0.58 | -1.27 | 45.22 | 45.22 | 44.75 | 9286 |
| 1718231400 | 45.5245 | 0.51 | 1.12 | 45.81 | 45.95 | 45.45 | 18736 |
| 1718145000 | 45.0189 | -1.43 | -3.07 | 45.04 | 45.16 | 44.86 | 7765 |
| 1718058600 | 46.445 | 0.05 | 0.10 | 46.1 | 46.5499 | 46.1 | 14966 |
| 1717799400 | 46.3999 | -0.59 | -1.26 | 46.51 | 46.64 | 46.36 | 8761 |
| 1717713000 | 46.9905 | 0.2 | 0.42 | 46.79 | 47.08 | 46.77 | 108078 |
| 1717626600 | 46.7955 | 0.38 | 0.81 | 46.69 | 46.9 | 46.515 | 4647 |
| 1717540200 | 46.42 | -0.31 | -0.66 | 46.5 | 46.59 | 46.29 | 8412 |
| 1717453800 | 46.73 | 0.26 | 0.56 | 46.58 | 46.73 | 46.42 | 8263 |
| 1717194600 | 46.4708 | 0.4 | 0.88 | 46.27 | 46.4708 | 46.175 | 7687 |
| 1717108200 | 46.0667 | 0.42 | 0.92 | 45.76 | 46.26 | 45.76 | 9130 |
| 1717021800 | 45.6488 | -0.76 | -1.63 | 45.76 | 45.89 | 45.61 | 8943 |
| 1716935400 | 46.406 | -0.04 | -0.10 | 46.49 | 46.53 | 46.37 | 1892 |
| 1716589800 | 46.4506 | 0.39 | 0.85 | 46.24 | 46.57 | 46.24 | 5338 |
| 1716503400 | 46.06 | -0.23 | -0.49 | 46.63 | 46.63 | 45.95 | 7781 |
| 1716417000 | 46.2872 | -0.46 | -0.98 | 46.36 | 46.4799 | 46.2205 | 5120 |
| 1716330600 | 46.7447 | -0.03 | -0.05 | 46.58 | 46.84 | 46.58 | 8825 |
| 1716244200 | 46.7702 | -0.01 | -0.02 | 46.73 | 47.01 | 46.71 | 3310 |
| 1715985000 | 46.7792 | 0.13 | 0.29 | 46.57 | 46.85 | 46.57 | 4296 |
| 1715898600 | 46.6444 | -0.24 | -0.51 | 46.74 | 46.8599 | 46.6444 | 4364 |
| 1715812200 | 46.884 | 0.41 | 0.89 | 46.58 | 46.9199 | 46.49 | 7962 |
| 1715725800 | 46.4701 | 0.26 | 0.57 | 46.21 | 46.5399 | 46.21 | 7860 |
| 1715639400 | 46.2081 | 0.11 | 0.23 | 46.1 | 46.3 | 46.1 | 4642 |
| 1715380200 | 46.1 | 0.06 | 0.13 | 46.22 | 46.25 | 46.05 | 6226 |
| 1715293800 | 46.04 | 0.27 | 0.60 | 45.68 | 46.1499 | 45.68 | 5095 |
| 1715207400 | 45.7662 | -0.02 | -0.05 | 45.5 | 45.83 | 45.5 | 4225 |
| 1715121000 | 45.7888 | 0.09 | 0.20 | 45.79 | 45.8987 | 45.68 | 4864 |
| 1715034600 | 45.6958 | 0.35 | 0.76 | 45.54 | 45.7699 | 45.54 | 3555 |
| 1714775400 | 45.3499 | 0.43 | 0.95 | 45.37 | 45.4548 | 45.15 | 4703 |
| 1714689000 | 44.9226 | 0.55 | 1.23 | 44.73 | 45.07 | 44.56 | 5913 |
| 1714602600 | 44.3773 | -0.1 | -0.22 | 44.37 | 44.8599 | 44.19 | 5795 |
| 1714516200 | 44.4771 | -0.64 | -1.41 | 44.81 | 45.04 | 44.4771 | 5565 |
| 1714429800 | 45.1128 | 0.26 | 0.59 | 44.98 | 45.1656 | 44.9111 | 4175 |
| 1714170600 | 44.8499 | 0.38 | 0.85 | 44.64 | 44.875 | 44.6201 | 6597 |
| 1714084200 | 44.474 | -0.16 | -0.37 | 43.99 | 44.5299 | 43.99 | 5188 |
| 1713997800 | 44.6376 | -0.1 | -0.23 | 44.72 | 44.8 | 44.4662 | 6822 |
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
