We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.85 | 4.12946428571 | 44.8 | 46.7342 | 44.74 | 22602 | 45.616306 | SP |
| 4 | 2.04 | 4.57296570276 | 44.61 | 46.7342 | 41.11 | 47666 | 43.79610982 | SP |
| 12 | 2.22 | 4.99662390277 | 44.43 | 46.78 | 41.11 | 46709 | 44.4829387 | SP |
| 26 | 3.2 | 7.36478711162 | 43.45 | 46.78 | 41.11 | 51578 | 44.62610461 | SP |
| 52 | 6.62 | 16.5375968024 | 40.03 | 46.78 | 34.9 | 62651 | 42.0049036 | SP |
| 156 | -2.51 | -5.10577705452 | 49.16 | 53.5643 | 34.36 | 168934 | 43.28076018 | SP |
| 260 | 4.26 | 10.0495399858 | 42.39 | 55.25 | 17.6001 | 234085 | 42.97744561 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 46.65 | 1.28 | 2.82 | 45.79 | 46.7342 | 45.79 | 18614 |
| 1724365800 | 45.3708 | -0.19 | -0.42 | 45.64 | 45.76 | 45.35 | 26771 |
| 1724279400 | 45.56 | 0.62 | 1.39 | 45.07 | 45.6 | 45.06 | 19274 |
| 1724193000 | 44.9354 | -0.68 | -1.50 | 45.46 | 45.46 | 44.8918 | 17181 |
| 1724106600 | 45.62 | 0.86 | 1.92 | 44.8 | 45.62 | 44.74 | 31172 |
| 1723847400 | 44.76 | 0.05 | 0.11 | 44.81 | 44.9084 | 44.72 | 14802 |
| 1723761000 | 44.71 | 1.11 | 2.55 | 44.19 | 44.78 | 44.19 | 18925 |
| 1723674600 | 43.6 | -0.02 | -0.05 | 43.6 | 43.69 | 43.34 | 100018 |
| 1723588200 | 43.62 | 0.34 | 0.79 | 43.29 | 43.66 | 43.24 | 14722 |
| 1723501800 | 43.28 | -0.33 | -0.76 | 43.58 | 43.64 | 43.2304 | 27452 |
| 1723242600 | 43.61 | 0.27 | 0.62 | 43.47 | 43.72 | 43.31 | 17179 |
| 1723156200 | 43.34 | 0.64 | 1.50 | 42.69 | 43.34 | 42.56 | 39349 |
| 1723069800 | 42.7 | -0.71 | -1.64 | 43.35 | 43.57 | 42.61 | 67073 |
| 1722983400 | 43.41 | 1 | 2.36 | 42.69 | 43.88 | 42.595 | 88533 |
| 1722897000 | 42.41 | -0.77 | -1.78 | 41.2143 | 42.83 | 41.11 | 208567 |
| 1722637800 | 43.18 | -1.37 | -3.08 | 43.55 | 43.55 | 42.795 | 39343 |
| 1722551400 | 44.55 | -1.08 | -2.37 | 45.89 | 45.93 | 44.14 | 84291 |
| 1722465000 | 45.63 | 0.21 | 0.46 | 45.87 | 46.08 | 45.38 | 63090 |
| 1722378600 | 45.42 | 0.45 | 1.00 | 45.11 | 45.54 | 45.11 | 23377 |
| 1722292200 | 44.97 | 0.52 | 1.17 | 44.61 | 45.09 | 44.61 | 25898 |
| 1722033000 | 44.45 | 0.31 | 0.70 | 44.72 | 44.75 | 44.42 | 84278 |
| 1721946600 | 44.14 | -0.6 | -1.34 | 44.59 | 44.75 | 43.95 | 29093 |
| 1721860200 | 44.74 | -1.3 | -2.83 | 45.84 | 45.84 | 44.72 | 138848 |
| 1721773800 | 46.0447 | 0.3 | 0.67 | 45.71 | 46.3 | 45.71 | 66952 |
| 1721687400 | 45.74 | 0.27 | 0.59 | 45.55 | 45.76 | 45.09 | 22918 |
| 1721428200 | 45.4725 | 0.12 | 0.27 | 45.47 | 45.5862 | 45.36 | 10100 |
| 1721341800 | 45.35 | -0.52 | -1.13 | 45.67 | 46.1201 | 45.29 | 42114 |
| 1721255400 | 45.87 | -0.87 | -1.86 | 46.45 | 46.73 | 45.87 | 63131 |
| 1721169000 | 46.74 | 0.89 | 1.94 | 46.04 | 46.78 | 46.04 | 31486 |
| 1721082600 | 45.85 | 0.1 | 0.22 | 45.8 | 46 | 45.56 | 37977 |
| 1720823400 | 45.75 | 0.48 | 1.06 | 45.5 | 45.8 | 45.5 | 18079 |
| 1720737000 | 45.27 | 0.07 | 0.15 | 45.45 | 45.4801 | 45.1929 | 54867 |
| 1720650600 | 45.2 | 0.28 | 0.62 | 45.03 | 45.2396 | 44.7657 | 36921 |
| 1720564200 | 44.92 | -0.15 | -0.33 | 45.23 | 45.37 | 44.92 | 62059 |
| 1720477800 | 45.07 | -0.02 | -0.04 | 45.3 | 45.45 | 45.07 | 169340 |
| 1720218600 | 45.09 | 0.12 | 0.27 | 44.93 | 45.13 | 44.81 | 25308 |
| 1720040640 | 44.97 | 0.04 | 0.09 | 45.09 | 45.1915 | 44.9651 | 35582 |
| 1719959400 | 44.93 | 0.15 | 0.33 | 44.76 | 44.99 | 44.745 | 53065 |
| 1719873000 | 44.78 | -0.64 | -1.41 | 45.47 | 45.47 | 44.5707 | 40112 |
| 1719613800 | 45.42 | 0.24 | 0.53 | 45.33 | 45.5 | 45.2 | 58712 |
| 1719527400 | 45.18 | 0.05 | 0.11 | 45.24 | 45.24 | 44.94 | 29597 |
| 1719441000 | 45.13 | -0.16 | -0.35 | 45.1 | 45.21 | 44.88 | 55074 |
| 1719354600 | 45.29 | 0.48 | 1.07 | 44.92 | 45.32 | 44.92 | 39141 |
| 1719268200 | 44.81 | 0.26 | 0.58 | 44.6 | 44.95 | 44.505 | 29471 |
| 1719009000 | 44.55 | 0.11 | 0.25 | 44.45 | 44.59 | 44.25 | 30292 |
| 1718922600 | 44.44 | -0.15 | -0.34 | 44.62 | 44.77 | 44.32 | 24542 |
| 1718749800 | 44.59 | 0.2 | 0.45 | 44.47 | 44.75 | 44.455 | 20361 |
| 1718663400 | 44.39 | 0.75 | 1.72 | 43.67 | 44.44 | 43.67 | 45033 |
| 1718404200 | 43.64 | -0.48 | -1.09 | 43.87 | 43.9 | 43.39 | 88824 |
| 1718317800 | 44.12 | -0.6 | -1.34 | 44.67 | 44.67 | 44.065 | 19916 |
| 1718231400 | 44.72 | 0.63 | 1.43 | 44.62 | 44.91 | 44.58 | 33796 |
| 1718145000 | 44.09 | -0.26 | -0.59 | 44.13 | 44.3295 | 43.92 | 96169 |
| 1718058600 | 44.35 | 0.02 | 0.04 | 44.13 | 44.39 | 44 | 29812 |
| 1717799400 | 44.3332 | -0.11 | -0.24 | 44.26 | 44.5114 | 44.25 | 41726 |
| 1717713000 | 44.44 | -0.22 | -0.50 | 44.48 | 44.79 | 44.4324 | 16887 |
| 1717626600 | 44.6611 | 0.5 | 1.13 | 44.4 | 44.73 | 44.08 | 43344 |
| 1717540200 | 44.16 | -0.28 | -0.63 | 44.2 | 44.6 | 44.11 | 35312 |
| 1717453800 | 44.44 | 0.4 | 0.91 | 44.43 | 44.515 | 43.96 | 13190 |
| 1717194600 | 44.04 | 0.4 | 0.92 | 43.72 | 44.05 | 43.5 | 122719 |
| 1717108200 | 43.64 | 0.07 | 0.16 | 43.55 | 43.7 | 43.38 | 36249 |
| 1717021800 | 43.57 | -0.39 | -0.89 | 43.46 | 43.6402 | 43.386 | 53166 |
| 1716935400 | 43.96 | -0.25 | -0.57 | 44.19 | 44.2 | 43.8 | 139953 |
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
