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 | 0.1154 | 0.259151134067 | 44.53 | 45.1201 | 44.21 | 878 | 44.57652756 | SP |
| 4 | -0.4446 | -0.986027944112 | 45.09 | 45.5 | 43 | 1427 | 44.6675744 | SP |
| 12 | 0.8854 | 2.02330895795 | 43.76 | 46.16 | 41.82 | 1208 | 44.06406581 | SP |
| 26 | -0.4046 | -0.898113207547 | 45.05 | 46.16 | 41.73 | 1169 | 43.71708092 | SP |
| 52 | 1.7354 | 4.04427872291 | 42.91 | 46.16 | 37.93 | 1057 | 42.85965179 | SP |
| 156 | 0.4654 | 1.05341783612 | 44.18 | 46.16 | 33.13 | 1647 | 40.37989984 | SP |
| 260 | 10.9254 | 32.4003558719 | 33.72 | 46.16 | 21.38 | 3551 | 36.90491534 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 44.6454 | -0.05 | -0.10 | 44.9 | 44.9 | 44.41 | 1087 |
| 1719527400 | 44.6905 | 0.15 | 0.35 | 44.57 | 44.6937 | 44.57 | 508 |
| 1719441000 | 44.5366 | 0.03 | 0.06 | 44.43 | 44.5366 | 44.21 | 2931 |
| 1719354600 | 44.511 | -0.18 | -0.41 | 44.65 | 44.65 | 44.3485 | 427 |
| 1719268200 | 44.6951 | -0.14 | -0.31 | 44.84 | 45.1201 | 44.6951 | 343 |
| 1719009000 | 44.8331 | 0.32 | 0.72 | 44.53 | 44.8331 | 44.53 | 181 |
| 1718922600 | 44.5107 | -0.18 | -0.41 | 44.56 | 44.5901 | 44.5107 | 10942 |
| 1718749800 | 44.694 | 0.23 | 0.53 | 44.54 | 44.694 | 44.51 | 3726 |
| 1718663400 | 44.4605 | 0.38 | 0.87 | 43.5 | 44.4605 | 43 | 981 |
| 1718404200 | 44.0777 | -0.58 | -1.30 | 44.4 | 44.4 | 44.0777 | 160 |
| 1718317800 | 44.6597 | -0.55 | -1.22 | 45.07 | 45.07 | 44.5 | 1099 |
| 1718231400 | 45.2098 | 0.37 | 0.83 | 45.45 | 45.45 | 45.2098 | 829 |
| 1718145000 | 44.8382 | -0.16 | -0.35 | 44.75 | 44.8382 | 44.75 | 279 |
| 1718058600 | 44.9951 | 0.06 | 0.13 | 44.67 | 45.02 | 44.67 | 1294 |
| 1717799400 | 44.9377 | -0.12 | -0.28 | 44.89 | 45.01 | 44.88 | 2183 |
| 1717713000 | 45.0623 | -0.38 | -0.85 | 45.4 | 45.4 | 45.0623 | 93 |
| 1717626600 | 45.4464 | 0.34 | 0.76 | 45.3 | 45.4464 | 45.3 | 197 |
| 1717540200 | 45.1053 | -0.25 | -0.55 | 45.18 | 45.18 | 45.1053 | 227 |
| 1717453800 | 45.3565 | -0.07 | -0.16 | 45.48 | 45.5 | 45.3565 | 255 |
| 1717194600 | 45.4277 | 0.41 | 0.91 | 45.09 | 45.4277 | 45.09 | 458 |
| 1717108200 | 45.017 | 0.46 | 1.03 | 44.64 | 45.017 | 44.64 | 931 |
| 1717021800 | 44.5596 | -0.62 | -1.38 | 44.78 | 44.78 | 44.5596 | 171 |
| 1716935400 | 45.183 | -0.3 | -0.65 | 45.7 | 45.79 | 45.15 | 1001 |
| 1716589800 | 45.4793 | 0.4 | 0.88 | 45.29 | 45.54 | 45.29 | 1840 |
| 1716503400 | 45.0829 | -0.58 | -1.27 | 45.89 | 45.89 | 45.0829 | 257 |
| 1716417000 | 45.6642 | -0.4 | -0.86 | 45.95 | 45.95 | 45.6642 | 130 |
| 1716330600 | 46.0592 | 0.08 | 0.18 | 45.89 | 46.16 | 45.89 | 652 |
| 1716244200 | 45.9786 | 0.3 | 0.65 | 45.75 | 46.07 | 45.75 | 618 |
| 1715985000 | 45.68 | 0.06 | 0.14 | 45.53 | 45.685 | 45.53 | 355 |
| 1715898600 | 45.6176 | 0.05 | 0.11 | 45.62 | 45.77 | 45.6176 | 483 |
| 1715812200 | 45.5668 | -0.05 | -0.12 | 45.86 | 45.86 | 45.46 | 1285 |
| 1715725800 | 45.6199 | 0.6 | 1.34 | 45.22 | 45.6199 | 45.22 | 819 |
| 1715639400 | 45.0179 | -0.12 | -0.26 | 45.39 | 45.45 | 45.0179 | 515 |
| 1715380200 | 45.1372 | -0.15 | -0.34 | 45.34 | 45.34 | 45.1372 | 329 |
| 1715293800 | 45.2897 | 0.44 | 0.98 | 44.82 | 45.2897 | 44.82 | 467 |
| 1715207400 | 44.8488 | 0.2 | 0.45 | 44.36 | 44.8488 | 44.36 | 356 |
| 1715121000 | 44.6497 | -0.09 | -0.21 | 44.8 | 44.8 | 44.57 | 824 |
| 1715034600 | 44.7417 | 0.48 | 1.07 | 44.44 | 44.855 | 44.44 | 1580 |
| 1714775400 | 44.2666 | 0.38 | 0.86 | 44.295 | 44.295 | 44.24 | 688 |
| 1714689000 | 43.8889 | 0.32 | 0.72 | 43.91 | 43.91 | 43.6 | 782 |
| 1714602600 | 43.5734 | 0.04 | 0.08 | 43.46 | 43.5734 | 43.46 | 431 |
| 1714516200 | 43.5375 | -0.55 | -1.25 | 44.04 | 44.1001 | 43.5 | 1193 |
| 1714429800 | 44.0865 | 0.26 | 0.59 | 43.93 | 44.0865 | 43.83 | 810 |
| 1714170600 | 43.8291 | 0.64 | 1.47 | 43.25 | 43.88 | 43.25 | 299 |
| 1714084200 | 43.1924 | 0.44 | 1.04 | 42.34 | 43.1924 | 42.34 | 1120 |
| 1713997800 | 42.7485 | -0.32 | -0.74 | 43.04 | 43.04 | 42.47 | 1725 |
| 1713911400 | 43.0651 | 0.8 | 1.88 | 42.65 | 43.0651 | 42.65 | 410 |
| 1713825000 | 42.27 | 0.28 | 0.66 | 42.13 | 42.4563 | 42.13 | 904 |
| 1713565800 | 41.9922 | 0.11 | 0.26 | 41.82 | 42.0701 | 41.82 | 589 |
| 1713479400 | 41.8843 | -0.05 | -0.11 | 41.98 | 42.16 | 41.8843 | 491 |
| 1713393000 | 41.9317 | -0.24 | -0.56 | 42.19 | 42.24 | 41.9317 | 330 |
| 1713306600 | 42.1673 | -0.03 | -0.08 | 42.1 | 42.19 | 41.92 | 3946 |
| 1713220200 | 42.1994 | -0.41 | -0.97 | 42.99 | 42.99 | 42.08 | 5670 |
| 1712961000 | 42.6126 | -0.74 | -1.71 | 43.2 | 43.2 | 42.56 | 748 |
| 1712874600 | 43.3548 | 0.22 | 0.51 | 43.21 | 43.3548 | 43.12 | 3021 |
| 1712788200 | 43.1349 | -0.62 | -1.43 | 43 | 43.1349 | 42.85 | 777 |
| 1712701800 | 43.7597 | -0.25 | -0.56 | 44 | 44.01 | 43.7496 | 1033 |
| 1712615400 | 44.0053 | -0.02 | -0.05 | 44.03 | 44.1861 | 44.0053 | 4990 |
| 1712356200 | 44.0252 | 0.22 | 0.51 | 43.76 | 44.0252 | 43.76 | 394 |
| 1712269800 | 43.8026 | -0.21 | -0.49 | 44.26 | 44.26 | 43.8026 | 386 |
| 1712183400 | 44.0167 | 0.08 | 0.18 | 43.89 | 44.0167 | 43.89 | 602 |
| 1712097000 | 43.9372 | -0.36 | -0.81 | 44.1 | 44.1 | 43.91 | 425 |
| 1712010600 | 44.2941 | -0.56 | -1.25 | 44.925 | 44.925 | 44.29 | 357 |
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
