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 | -0.02 | -0.0437349661054 | 45.73 | 46.07 | 45.3761 | 13353 | 45.61325056 | SP |
| 4 | -0.24 | -0.522306855277 | 45.95 | 46.24 | 44.87 | 14658 | 45.55635615 | SP |
| 12 | -2.39 | -4.96881496881 | 48.1 | 48.37 | 44.87 | 14434 | 46.89216777 | SP |
| 26 | 0.16 | 0.351262349067 | 45.55 | 48.9951 | 44.4 | 16343 | 46.79492256 | SP |
| 52 | -0.02 | -0.0437349661054 | 45.73 | 48.9951 | 40.05 | 32355 | 44.72187386 | SP |
| 156 | 4.01 | 9.61630695444 | 41.7 | 49.46 | 40.05 | 59996 | 45.38105479 | SP |
| 260 | 11.41 | 33.2653061224 | 34.3 | 49.46 | 24.44 | 41519 | 43.94842057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 45.71 | 0.04 | 0.10 | 45.52 | 45.74 | 45.37 | 18421 |
| 1720040640 | 45.6665 | 0.03 | 0.06 | 45.78 | 45.83 | 45.62 | 3280 |
| 1719959400 | 45.6401 | 0.05 | 0.11 | 45.49 | 45.6559 | 45.49 | 7123 |
| 1719873000 | 45.59 | 0.08 | 0.17 | 46.07 | 46.07 | 45.551 | 30328 |
| 1719613800 | 45.5122 | 0 | 0.00 | 45.5122 | 45.5122 | 45.5122 | 0 |
| 1719527400 | 45.5122 | -0.29 | -0.63 | 45.85 | 45.92 | 45.42 | 9511 |
| 1719441000 | 45.7993 | -0.11 | -0.24 | 45.5 | 45.8 | 45.4401 | 17043 |
| 1719354600 | 45.9115 | -0.08 | -0.17 | 45.91 | 45.94 | 45.74 | 8354 |
| 1719268200 | 45.9904 | 0.3 | 0.66 | 45.47 | 45.9904 | 45.47 | 14569 |
| 1719009000 | 45.69 | 0.27 | 0.59 | 45.36 | 45.7 | 45.36 | 6240 |
| 1718922600 | 45.4214 | -0.37 | -0.81 | 45.74 | 45.8951 | 45.4214 | 58811 |
| 1718749800 | 45.7903 | 0.2 | 0.44 | 45.69 | 45.92 | 45.69 | 9448 |
| 1718663400 | 45.59 | 0.67 | 1.49 | 44.9 | 45.64 | 44.9 | 9164 |
| 1718404200 | 44.921 | -0.37 | -0.81 | 45.03 | 45.03 | 44.87 | 14217 |
| 1718317800 | 45.29 | -0.16 | -0.35 | 45.62 | 45.62 | 45.0652 | 18447 |
| 1718231400 | 45.45 | -0.1 | -0.22 | 45.85 | 45.85 | 45.4063 | 8378 |
| 1718145000 | 45.5515 | -0.02 | -0.04 | 45.45 | 45.57 | 45.07 | 11774 |
| 1718058600 | 45.569 | -0.25 | -0.54 | 45.66 | 45.66 | 45.29 | 12178 |
| 1717799400 | 45.8151 | -0.38 | -0.83 | 45.95 | 46.24 | 45.8151 | 12714 |
| 1717713000 | 46.2 | -0.15 | -0.32 | 46.24 | 46.41 | 46.11 | 4484 |
| 1717626600 | 46.35 | 0.09 | 0.20 | 46.21 | 46.35 | 45.94 | 6984 |
| 1717540200 | 46.259 | -0.14 | -0.30 | 46.34 | 46.34 | 46.097 | 4481 |
| 1717453800 | 46.4 | -0.27 | -0.58 | 46.48 | 46.48 | 46.1 | 11778 |
| 1717194600 | 46.67 | 0.73 | 1.59 | 45.91 | 46.67 | 45.78 | 9364 |
| 1717108200 | 45.9403 | -0.01 | -0.01 | 45.95 | 46.04 | 45.9 | 5149 |
| 1717021800 | 45.946 | -0.38 | -0.83 | 46.07 | 46.2002 | 45.946 | 9114 |
| 1716935400 | 46.33 | -0.47 | -1.00 | 46.68 | 46.68 | 46.289 | 15655 |
| 1716589800 | 46.8 | 0.06 | 0.12 | 46.81 | 46.99 | 46.76 | 10334 |
| 1716503400 | 46.7439 | -0.44 | -0.94 | 47.17 | 47.17 | 46.64 | 11803 |
| 1716417000 | 47.1855 | -0.25 | -0.52 | 47.3 | 47.45 | 47.165 | 6652 |
| 1716330600 | 47.4327 | 0.07 | 0.15 | 47.38 | 47.4964 | 47.35 | 13466 |
| 1716244200 | 47.3608 | -0.34 | -0.72 | 47.76 | 47.76 | 47.315 | 7913 |
| 1715985000 | 47.7041 | -0.14 | -0.28 | 47.81 | 47.81 | 47.68 | 9983 |
| 1715898600 | 47.84 | 0.27 | 0.56 | 47.68 | 47.9151 | 47.68 | 7289 |
| 1715812200 | 47.575 | -0.21 | -0.45 | 47.99 | 47.99 | 47.5345 | 3842 |
| 1715725800 | 47.7885 | -0.14 | -0.30 | 48.15 | 48.15 | 47.7885 | 27571 |
| 1715639400 | 47.93 | -0.1 | -0.21 | 48.18 | 48.19 | 47.92 | 6717 |
| 1715380200 | 48.03 | 0.07 | 0.15 | 48.12 | 48.12 | 47.9 | 6313 |
| 1715293800 | 47.96 | 0.38 | 0.80 | 47.71 | 48.0148 | 47.71 | 6795 |
| 1715207400 | 47.58 | -0.67 | -1.39 | 47.94 | 47.99 | 47.58 | 7942 |
| 1715121000 | 48.25 | 0.49 | 1.03 | 48.03 | 48.33 | 48.03 | 9749 |
| 1715034600 | 47.76 | -0.09 | -0.20 | 47.91 | 47.99 | 47.73 | 161964 |
| 1714775400 | 47.8548 | 0.22 | 0.47 | 47.95 | 47.95 | 47.545 | 4378 |
| 1714689000 | 47.63 | 0.19 | 0.40 | 47.62 | 47.806 | 47.58 | 17992 |
| 1714602600 | 47.4383 | -0.14 | -0.30 | 47.46 | 47.8799 | 47.26 | 9803 |
| 1714516200 | 47.58 | -0.74 | -1.54 | 48.1 | 48.1 | 47.58 | 6735 |
| 1714429800 | 48.3241 | 0.18 | 0.37 | 48.14 | 48.35 | 48.14 | 6538 |
| 1714170600 | 48.1481 | 0.11 | 0.22 | 48.18 | 48.35 | 48.147 | 3669 |
| 1714084200 | 48.0423 | -0.27 | -0.55 | 47.96 | 48.15 | 47.83 | 9326 |
| 1713997800 | 48.31 | 0.16 | 0.33 | 47.88 | 48.37 | 47.69 | 11276 |
| 1713911400 | 48.1523 | 0.24 | 0.49 | 48.04 | 48.22 | 47.8775 | 36546 |
| 1713825000 | 47.9152 | 0.42 | 0.88 | 47.68 | 48.0899 | 47.61 | 24459 |
| 1713565800 | 47.4968 | 0.38 | 0.80 | 47.14 | 47.4968 | 47.12 | 7667 |
| 1713479400 | 47.12 | 0.09 | 0.20 | 47.12 | 47.2817 | 47.06 | 6710 |
| 1713393000 | 47.0256 | -0.14 | -0.31 | 47.58 | 47.58 | 46.9037 | 13833 |
| 1713306600 | 47.17 | 0.06 | 0.13 | 47.11 | 47.28 | 46.94 | 6747 |
| 1713220200 | 47.11 | -0.44 | -0.93 | 47.87 | 47.872 | 46.97 | 18088 |
| 1712961000 | 47.55 | -0.73 | -1.51 | 48.1 | 48.1 | 47.4 | 12016 |
| 1712874600 | 48.2807 | 0.15 | 0.31 | 48.27 | 48.35 | 48.02 | 11419 |
| 1712788200 | 48.1296 | -0.17 | -0.34 | 47.72 | 48.1296 | 47.72 | 11923 |
| 1712701800 | 48.2951 | -0.1 | -0.22 | 48.45 | 48.4978 | 48.1 | 25726 |
| 1712615400 | 48.4 | 0.1 | 0.20 | 48.3 | 48.47 | 48.2799 | 235076 |
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
