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 | 0.55 | 1.16946629811 | 47.03 | 47.8699 | 46.22 | 55120 | 46.98151257 | SP |
| 4 | 2.08 | 4.57142857143 | 45.5 | 48.24 | 44.74 | 83876 | 46.41570726 | SP |
| 12 | 1.2 | 2.5873221216 | 46.38 | 48.24 | 44.73 | 111488 | 46.01217773 | SP |
| 26 | 4.64 | 10.8057755007 | 42.94 | 48.24 | 42.67 | 110790 | 45.8238407 | SP |
| 52 | 5.61 | 13.3666904932 | 41.97 | 48.24 | 36.04 | 100659 | 43.25076664 | SP |
| 156 | -141.05 | -74.7760165403 | 188.63 | 209.98 | 36.04 | 95161 | 48.48062912 | SP |
| 260 | -141.05 | -74.7760165403 | 188.63 | 209.98 | 36.04 | 95161 | 48.48062912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 47.65 | 0.84 | 1.79 | 47.33 | 47.8699 | 47.27 | 71169 |
| 1721946600 | 46.81 | 0.55 | 1.19 | 46.31 | 47.5238 | 46.31 | 71494 |
| 1721860200 | 46.26 | -1.08 | -2.28 | 47.07 | 47.19 | 46.22 | 77933 |
| 1721773800 | 47.34 | -0.05 | -0.11 | 47.33 | 47.51 | 47.16 | 31029 |
| 1721687400 | 47.39 | 0.53 | 1.13 | 47.03 | 47.39 | 46.73 | 23973 |
| 1721428200 | 46.86 | -0.32 | -0.68 | 47.16 | 47.16 | 46.76 | 36892 |
| 1721341800 | 47.18 | -0.43 | -0.90 | 47.59 | 48.04 | 47.11 | 209118 |
| 1721255400 | 47.61 | -0.59 | -1.22 | 47.93 | 48.0439 | 47.56 | 49667 |
| 1721169000 | 48.2 | 1.36 | 2.90 | 47.1 | 48.24 | 46.97 | 53556 |
| 1721082600 | 46.84 | 0.33 | 0.71 | 46.75 | 47.18 | 46.59 | 116659 |
| 1720823400 | 46.51 | 0.35 | 0.76 | 46.38 | 46.8189 | 46.38 | 370939 |
| 1720737000 | 46.16 | 0.74 | 1.63 | 45.57 | 46.24 | 45.57 | 67362 |
| 1720650600 | 45.42 | 0.45 | 1.00 | 44.99 | 45.47 | 44.99 | 71133 |
| 1720564200 | 44.97 | -0.2 | -0.44 | 45.14 | 45.245 | 44.97 | 66173 |
| 1720477800 | 45.17 | 0.05 | 0.11 | 45.28 | 45.45 | 45.062 | 35622 |
| 1720218600 | 45.12 | -0.18 | -0.40 | 45.31 | 45.31 | 44.8124 | 41709 |
| 1720040640 | 45.3 | 0.22 | 0.49 | 45.22 | 45.47 | 45.2199 | 20153 |
| 1719959400 | 45.08 | 0.23 | 0.51 | 44.74 | 45.15 | 44.74 | 58558 |
| 1719873000 | 44.85 | -0.56 | -1.23 | 45.5 | 45.6945 | 44.82 | 120499 |
| 1719613800 | 45.41 | -0.07 | -0.15 | 45.66 | 45.8 | 45.21 | 122144 |
| 1719527400 | 45.48 | 0.11 | 0.24 | 45.46 | 45.5201 | 45.25 | 65689 |
| 1719441000 | 45.37 | -0.17 | -0.37 | 45.44 | 45.465 | 45.23 | 37756 |
| 1719354600 | 45.54 | -0.51 | -1.11 | 45.98 | 45.98 | 45.38 | 39462 |
| 1719268200 | 46.05 | 0.2 | 0.44 | 45.85 | 46.4 | 45.85 | 129811 |
| 1719009000 | 45.85 | -0.06 | -0.13 | 45.92 | 45.92 | 45.52 | 33320 |
| 1718922600 | 45.91 | -0.05 | -0.11 | 45.97 | 46.09 | 45.8174 | 77958 |
| 1718749800 | 45.96 | 0.23 | 0.50 | 45.74 | 46 | 45.71 | 56339 |
| 1718663400 | 45.73 | 0.45 | 0.99 | 45.12 | 45.79 | 45.12 | 34695 |
| 1718404200 | 45.28 | -0.5 | -1.09 | 45.42 | 45.42 | 44.73 | 79600 |
| 1718317800 | 45.78 | -0.26 | -0.56 | 46.02 | 46.02 | 45.43 | 30618 |
| 1718231400 | 46.04 | 0.51 | 1.12 | 45.97 | 46.34 | 45.97 | 83801 |
| 1718145000 | 45.53 | -0.18 | -0.39 | 45.42 | 45.61 | 45.2221 | 45012 |
| 1718058600 | 45.71 | 0.14 | 0.31 | 45.5 | 45.78 | 45.5 | 130234 |
| 1717799400 | 45.57 | 0.05 | 0.11 | 45.49 | 45.82 | 45.49 | 87181 |
| 1717713000 | 45.52 | -0.44 | -0.96 | 45.76 | 45.9 | 45.42 | 333134 |
| 1717626600 | 45.96 | 0.46 | 1.01 | 45.55 | 45.96 | 45.445 | 41671 |
| 1717540200 | 45.5 | -0.21 | -0.46 | 45.61 | 45.7152 | 45.26 | 2009840 |
| 1717453800 | 45.71 | -0.49 | -1.06 | 46.44 | 46.44 | 45.29 | 49924 |
| 1717194600 | 46.2 | 0.47 | 1.03 | 45.81 | 46.23 | 45.45 | 39478 |
| 1717108200 | 45.73 | 0.28 | 0.62 | 45.5 | 45.7403 | 45.385 | 188853 |
| 1717021800 | 45.45 | -0.74 | -1.60 | 45.71 | 45.715 | 45.41 | 38425 |
| 1716935400 | 46.19 | -0.65 | -1.39 | 46.69 | 46.69 | 46.08 | 37384 |
| 1716589800 | 46.84 | 0.32 | 0.69 | 46.76 | 46.905 | 46.5501 | 20770 |
| 1716503400 | 46.52 | -0.62 | -1.32 | 47.22 | 47.22 | 46.48 | 46979 |
| 1716417000 | 47.14 | 0.05 | 0.11 | 47.02 | 47.265 | 46.92 | 32528 |
| 1716330600 | 47.09 | -0.23 | -0.49 | 47.2 | 47.2 | 46.99 | 45717 |
| 1716244200 | 47.32 | 0.1 | 0.21 | 47.3 | 47.42 | 47.1902 | 56856 |
| 1715985000 | 47.22 | 0.1 | 0.21 | 47.15 | 47.22 | 47.01 | 70037 |
| 1715898600 | 47.12 | -0.29 | -0.61 | 47.39 | 47.39 | 47.12 | 330812 |
| 1715812200 | 47.41 | 0.3 | 0.64 | 47.41 | 47.47 | 47.32 | 34473 |
| 1715725800 | 47.11 | 0.06 | 0.13 | 47.17 | 47.24 | 46.9951 | 23071 |
| 1715639400 | 47.05 | -0.15 | -0.32 | 47.38 | 47.4153 | 47.03 | 41691 |
| 1715380200 | 47.2 | 0.11 | 0.23 | 47.26 | 47.3299 | 47.1 | 23318 |
| 1715293800 | 47.09 | 0.5 | 1.07 | 46.6 | 47.09 | 46.5876 | 48972 |
| 1715207400 | 46.59 | -0.02 | -0.04 | 46.44 | 46.66 | 46.44 | 114820 |
| 1715121000 | 46.61 | -0.02 | -0.04 | 46.69 | 46.7799 | 46.57 | 55781 |
| 1715034600 | 46.63 | 0.55 | 1.19 | 46.38 | 46.63 | 46.36 | 23004 |
| 1714775400 | 46.08 | 0.42 | 0.92 | 46.05 | 46.1886 | 45.86 | 28430 |
| 1714689000 | 45.66 | 0.15 | 0.33 | 45.74 | 45.77 | 45.2548 | 38098 |
| 1714602600 | 45.51 | -0.09 | -0.20 | 45.58 | 46.08 | 45.4 | 74837 |
| 1714516200 | 45.6 | -0.7 | -1.51 | 46.24 | 46.31 | 45.6 | 28841 |
| 1714429800 | 46.3 | 0.32 | 0.70 | 46.1 | 46.33 | 46.1 | 189341 |
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
