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 | 0.25 | 0.547765118317 | 45.64 | 45.8648 | 45.49 | 38221 | 45.57683202 | SP |
| 4 | 0.4 | 0.879314134975 | 45.49 | 49.79 | 44.9001 | 35394 | 45.40427623 | SP |
| 12 | 0.19 | 0.415754923414 | 45.7 | 49.79 | 44.9001 | 44977 | 45.72309521 | SP |
| 26 | 0.74 | 1.63898117386 | 45.15 | 51.82 | 44.12 | 38347 | 45.66405841 | SP |
| 52 | 1.85 | 4.20072661217 | 44.04 | 51.82 | 43.9976 | 34179 | 45.5204402 | SP |
| 156 | -3.97 | -7.96229442439 | 49.86 | 51.82 | 41.58 | 22349 | 44.9317932 | SP |
| 260 | -4.12 | -8.23835232953 | 50.01 | 51.82 | 41.58 | 21117 | 45.00096098 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 45.67 | -0.01 | -0.02 | 45.76 | 45.76 | 45.65 | 25469 |
| 1732577400 | 45.68 | 0.13 | 0.29 | 45.73 | 45.76 | 45.6506 | 20421 |
| 1732318200 | 45.55 | 0.05 | 0.11 | 45.66 | 45.66 | 45.49 | 87722 |
| 1732231800 | 45.5 | -0.14 | -0.31 | 45.66 | 45.66 | 45.5 | 41141 |
| 1732145400 | 45.64 | -0.01 | -0.02 | 45.64 | 45.6586 | 45.49 | 16281 |
| 1732059000 | 45.65 | 0.05 | 0.11 | 45.5931 | 45.65 | 45.5065 | 31447 |
| 1731972600 | 45.6 | 0.1 | 0.22 | 45.5 | 45.63 | 45.33 | 17839 |
| 1731713400 | 45.5 | 0.05 | 0.11 | 45.365 | 45.52 | 45.2886 | 20071 |
| 1731627000 | 45.45 | -0.02 | -0.04 | 45.425 | 45.5499 | 45.38 | 22425 |
| 1731540600 | 45.47 | 0.09 | 0.20 | 45.52 | 45.52 | 45.35 | 17996 |
| 1731454200 | 45.38 | -0.13 | -0.29 | 45.57 | 45.57 | 45.3068 | 39687 |
| 1731367800 | 45.51 | 0.06 | 0.13 | 45.44 | 45.5999 | 45.44 | 36079 |
| 1731108600 | 45.45 | 0.35 | 0.78 | 45.67 | 46.374 | 45.34 | 102736 |
| 1731022200 | 45.1 | 0.16 | 0.36 | 44.9401 | 45.51 | 44.9401 | 23247 |
| 1730935800 | 44.94 | -0.5 | -1.10 | 45.045 | 45.21 | 44.9001 | 101550 |
| 1730849400 | 45.44 | 0.03 | 0.07 | 45.53 | 49.79 | 45.31 | 15517 |
| 1730763000 | 45.41 | 0.11 | 0.24 | 45.43 | 45.6099 | 45.37 | 13078 |
| 1730500200 | 45.3 | -0.23 | -0.51 | 45.4 | 45.9 | 45.23 | 33187 |
| 1730413800 | 45.53 | 0.08 | 0.18 | 45.49 | 45.88 | 45.3101 | 15446 |
| 1730327400 | 45.45 | 0.12 | 0.26 | 45.49 | 45.5426 | 45.3213 | 19034 |
| 1730241000 | 45.33 | -0.26 | -0.57 | 45.53 | 45.82 | 45.3015 | 21107 |
| 1730154600 | 45.59 | 0.18 | 0.40 | 45.61 | 45.93 | 45.42 | 8137 |
| 1729895400 | 45.41 | 0.1 | 0.22 | 45.51 | 45.585 | 45.41 | 7255 |
| 1729809000 | 45.31 | 0.08 | 0.18 | 45.16 | 45.94 | 45.1218 | 25439 |
| 1729722600 | 45.23 | -0.39 | -0.85 | 45.55 | 45.55 | 45.16 | 46630 |
| 1729636200 | 45.6199 | -0 | -0.00 | 45.69 | 45.69 | 45.58 | 10290 |
| 1729549800 | 45.62 | -0.23 | -0.50 | 45.81 | 45.8299 | 45.62 | 48336 |
| 1729290600 | 45.85 | 0.04 | 0.09 | 45.88 | 45.88 | 45.8 | 27605 |
| 1729204200 | 45.81 | -0.03 | -0.07 | 45.78 | 45.81 | 45.730195 | 59613 |
| 1729117800 | 45.84 | 0.05 | 0.11 | 45.84 | 45.84 | 45.77 | 13839 |
| 1729031400 | 45.79 | 0.15 | 0.33 | 45.86 | 45.86 | 45.7204 | 12197 |
| 1728945000 | 45.64 | -0.11 | -0.24 | 45.73 | 45.9 | 45.6201 | 19053 |
| 1728685800 | 45.7476 | 0.04 | 0.08 | 45.77 | 45.8 | 45.7 | 47637 |
| 1728599400 | 45.71 | 0.04 | 0.09 | 45.78 | 45.78 | 45.69 | 17157 |
| 1728513000 | 45.67 | -0.08 | -0.17 | 45.76 | 45.97 | 45.65 | 75392 |
| 1728426600 | 45.75 | -0.1 | -0.22 | 45.77 | 45.83 | 45.74 | 138620 |
| 1728340200 | 45.85 | 0 | 0.00 | 45.86 | 45.86 | 45.7775 | 38166 |
| 1728081000 | 45.85 | -0.21 | -0.46 | 46 | 46.0019 | 45.835 | 94444 |
| 1727994600 | 46.06 | 0.13 | 0.28 | 46.09 | 46.61 | 46.0088 | 20575 |
| 1727908200 | 45.93 | -0.1 | -0.22 | 46.0972 | 46.1412 | 45.93 | 262810 |
| 1727821800 | 46.03 | -0.13 | -0.28 | 46.12 | 46.16 | 46.03 | 33828 |
| 1727735400 | 46.16 | 0.06 | 0.13 | 46.1 | 46.16 | 46.0407 | 74608 |
| 1727476200 | 46.1 | 0.19 | 0.41 | 46.1 | 46.63 | 45.97 | 40744 |
| 1727389800 | 45.91 | -0.02 | -0.04 | 46.02 | 46.02 | 45.91 | 35500 |
| 1727303400 | 45.93 | -0.02 | -0.04 | 45.95 | 46 | 45.9 | 20291 |
| 1727217000 | 45.95 | 0.01 | 0.02 | 45.97 | 46.47 | 45.91 | 61629 |
| 1727130600 | 45.94 | 0.03 | 0.07 | 45.98 | 46.69 | 45.91 | 25610 |
| 1726871400 | 45.91 | -0.11 | -0.24 | 45.98 | 46.01 | 45.84 | 44866 |
| 1726785000 | 46.02 | 0.11 | 0.24 | 45.91 | 46.02 | 45.86 | 49731 |
| 1726698600 | 45.91 | -0.03 | -0.07 | 45.94 | 46.65 | 45.9 | 159679 |
| 1726612200 | 45.94 | -0.06 | -0.13 | 45.99 | 46 | 45.9201 | 22803 |
| 1726525800 | 46 | 0.07 | 0.15 | 45.96 | 46.0199 | 45.88 | 52160 |
| 1726266600 | 45.93 | 0.04 | 0.09 | 45.98 | 45.98 | 45.89 | 30692 |
| 1726180200 | 45.89 | 0.02 | 0.04 | 45.8577 | 45.8999 | 45.7902 | 33813 |
| 1726093800 | 45.87 | -0.01 | -0.02 | 45.85 | 45.93 | 45.83 | 50976 |
| 1726007400 | 45.88 | 0.09 | 0.20 | 45.8 | 45.89 | 45.79 | 16091 |
| 1725921000 | 45.79 | 0.08 | 0.18 | 45.77 | 45.799 | 45.7 | 71963 |
| 1725661800 | 45.71 | -0.07 | -0.15 | 45.8 | 46 | 45.7 | 73794 |
| 1725575400 | 45.78 | 0.03 | 0.07 | 45.74 | 45.78 | 45.6794 | 15976 |
| 1725489000 | 45.75 | 0.14 | 0.31 | 45.7 | 46.22 | 45.56 | 48725 |
| 1725402600 | 45.61 | -0.14 | -0.31 | 45.65 | 45.78 | 45.6 | 70735 |
| 1725057000 | 45.75 | 0.05 | 0.11 | 45.74 | 45.775 | 45.66 | 20482 |
| 1724970600 | 45.7 | -0.1 | -0.22 | 45.74 | 45.76 | 45.59 | 75422 |
| 1724884200 | 45.8 | 0.05 | 0.11 | 45.82 | 45.83 | 45.73 | 105067 |
| 1724797800 | 45.75 | -0.03 | -0.07 | 45.74 | 46.43 | 45.74 | 15349 |
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
