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 | -0.5 | -1.0931351115 | 45.74 | 46.32 | 45.09 | 42690 | 45.86985341 | SP |
| 4 | 0.51 | 1.14017437961 | 44.73 | 46.32 | 44.36 | 104160 | 44.94896983 | SP |
| 12 | 3.89 | 9.40749697703 | 41.35 | 46.32 | 40.835 | 78487 | 43.93485896 | SP |
| 26 | 6.1 | 15.5850792029 | 39.14 | 46.32 | 39.1 | 106133 | 41.90088812 | SP |
| 52 | 8.07 | 21.7110573043 | 37.17 | 46.32 | 33.32 | 101523 | 39.28147858 | SP |
| 156 | -60.46 | -57.1996215705 | 105.7 | 118.99 | 30.86 | 87271 | 54.24711104 | SP |
| 260 | -28.01 | -38.2389078498 | 73.25 | 118.99 | 30.86 | 67111 | 61.19643926 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 45.24 | -0.4 | -0.88 | 45.8 | 45.83 | 45.09 | 39118 |
| 1721255400 | 45.64 | -0.65 | -1.40 | 45.82 | 45.865 | 45.6138 | 42039 |
| 1721169000 | 46.29 | 0.28 | 0.61 | 46.17 | 46.32 | 46.105 | 68662 |
| 1721082600 | 46.01 | 0.16 | 0.35 | 46.11 | 46.21 | 45.92 | 41446 |
| 1720823400 | 45.85 | 0.2 | 0.44 | 45.74 | 46.1914 | 45.7 | 22592 |
| 1720737000 | 45.65 | -0.38 | -0.83 | 46.09 | 46.0984 | 45.59 | 40549 |
| 1720650600 | 46.03 | 0.41 | 0.90 | 45.68 | 46.07 | 45.68 | 57009 |
| 1720564200 | 45.62 | 0.07 | 0.16 | 45.65 | 45.6965 | 45.5775 | 40913 |
| 1720477800 | 45.5451 | 0.05 | 0.10 | 45.55 | 45.6187 | 45.4709 | 31640 |
| 1720218600 | 45.5 | 0.29 | 0.64 | 45.24 | 45.51 | 45.205 | 31330 |
| 1720040640 | 45.21 | 0.24 | 0.53 | 44.99 | 45.22 | 44.99 | 41163 |
| 1719959400 | 44.97 | 0.3 | 0.67 | 44.51 | 44.99 | 44.51 | 47948 |
| 1719873000 | 44.67 | -0.09 | -0.20 | 44.68 | 44.71 | 44.46 | 87242 |
| 1719613800 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1719527400 | 44.76 | 0.02 | 0.06 | 44.69 | 44.79 | 44.36 | 811548 |
| 1719441000 | 44.735 | 0.09 | 0.19 | 44.56 | 44.735 | 44.515 | 64268 |
| 1719354600 | 44.65 | 0.19 | 0.42 | 44.58 | 44.65 | 44.45 | 208244 |
| 1719268200 | 44.4624 | -0.24 | -0.53 | 44.65 | 44.815 | 44.46 | 62244 |
| 1719009000 | 44.7 | -0.09 | -0.20 | 44.73 | 44.8449 | 44.6891 | 74660 |
| 1718922600 | 44.79 | -0.16 | -0.36 | 45.08 | 45.08 | 44.695 | 99289 |
| 1718749800 | 44.9501 | 0.07 | 0.16 | 44.84 | 44.96 | 44.83 | 52938 |
| 1718663400 | 44.88 | 0.42 | 0.95 | 44.47 | 44.9502 | 44.435 | 62800 |
| 1718404200 | 44.4567 | -0.01 | -0.03 | 44.35 | 44.4567 | 44.265 | 24715 |
| 1718317800 | 44.47 | 0.12 | 0.27 | 44.54 | 44.54 | 44.24 | 35009 |
| 1718231400 | 44.35 | 0.36 | 0.82 | 44.4 | 44.57 | 44.3098 | 68803 |
| 1718145000 | 43.99 | 0.15 | 0.34 | 43.78 | 43.99 | 43.6 | 46356 |
| 1718058600 | 43.84 | 0.12 | 0.27 | 43.7 | 43.8866 | 43.615 | 52794 |
| 1717799400 | 43.72 | -0.03 | -0.07 | 43.72 | 43.97 | 43.7 | 39577 |
| 1717713000 | 43.7515 | -0.01 | -0.02 | 43.85 | 43.85 | 43.65 | 91095 |
| 1717626600 | 43.761 | 0.5 | 1.16 | 43.43 | 43.761 | 43.32 | 122910 |
| 1717540200 | 43.26 | 0.05 | 0.12 | 43.12 | 43.32 | 42.99 | 45776 |
| 1717453800 | 43.21 | 0.01 | 0.02 | 43.29 | 43.29 | 42.81 | 100460 |
| 1717194600 | 43.2 | 0.44 | 1.03 | 42.88 | 43.2 | 42.4225 | 38351 |
| 1717108200 | 42.76 | -0.26 | -0.60 | 42.93 | 42.9535 | 42.67 | 43716 |
| 1717021800 | 43.02 | -0.26 | -0.60 | 42.98 | 43.14 | 42.98 | 25370 |
| 1716935400 | 43.2807 | -0.04 | -0.09 | 43.43 | 43.43 | 43.14 | 9117 |
| 1716589800 | 43.32 | 0.3 | 0.70 | 43.05 | 43.38 | 43.05 | 101093 |
| 1716503400 | 43.02 | -0.34 | -0.78 | 43.64 | 43.64 | 42.955 | 45964 |
| 1716417000 | 43.36 | -0.08 | -0.18 | 43.39 | 43.47 | 43.185 | 44224 |
| 1716330600 | 43.44 | 0.1 | 0.23 | 43.3 | 43.46 | 43.2901 | 48427 |
| 1716244200 | 43.34 | 0.07 | 0.16 | 43.3 | 43.4583 | 43.28 | 150887 |
| 1715985000 | 43.27 | 0.05 | 0.12 | 43.29 | 43.29 | 43.1618 | 301507 |
| 1715898600 | 43.22 | -0.1 | -0.23 | 43.35 | 43.4404 | 43.22 | 73718 |
| 1715812200 | 43.32 | 0.53 | 1.24 | 43.01 | 43.32 | 42.99 | 63251 |
| 1715725800 | 42.79 | 0.21 | 0.49 | 42.63 | 42.8142 | 42.558 | 62642 |
| 1715639400 | 42.58 | 0 | 0.00 | 42.72 | 42.72 | 42.54 | 32409 |
| 1715380200 | 42.58 | 0.09 | 0.21 | 42.65 | 42.71 | 42.5 | 40739 |
| 1715293800 | 42.49 | 0.22 | 0.52 | 42.3 | 42.49 | 42.23 | 33927 |
| 1715207400 | 42.27 | 0.01 | 0.02 | 42.13 | 42.305 | 42.1156 | 57678 |
| 1715121000 | 42.26 | 0.04 | 0.09 | 42.28 | 42.37 | 42.23 | 32202 |
| 1715034600 | 42.22 | 0.43 | 1.03 | 42 | 42.22 | 41.96 | 82979 |
| 1714775400 | 41.79 | 0.52 | 1.26 | 41.8 | 41.84 | 41.575 | 75456 |
| 1714689000 | 41.27 | 0.4 | 0.98 | 41.2 | 41.3165 | 40.84 | 90125 |
| 1714602600 | 40.87 | -0.13 | -0.32 | 40.93 | 41.4492 | 40.835 | 66546 |
| 1714516200 | 41 | -0.62 | -1.49 | 41.52 | 41.5784 | 41 | 61404 |
| 1714429800 | 41.62 | 0.1 | 0.24 | 41.62 | 41.682 | 41.4037 | 42348 |
| 1714170600 | 41.52 | 0.44 | 1.07 | 41.35 | 41.6064 | 41.35 | 29672 |
| 1714084200 | 41.08 | -0.19 | -0.46 | 40.77 | 41.14 | 40.6 | 101471 |
| 1713997800 | 41.27 | 0 | 0.00 | 41.38 | 41.39 | 41.08 | 95882 |
| 1713911400 | 41.27 | 0.49 | 1.20 | 40.98 | 41.2975 | 40.94 | 129904 |
| 1713825000 | 40.78 | 0.31 | 0.77 | 40.67 | 40.9473 | 40.44 | 56334 |
| 1713565800 | 40.47 | -0.32 | -0.78 | 40.74 | 40.77 | 40.309 | 57630 |
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
