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 | -1.4 | -3.0303030303 | 46.2 | 46.22 | 44.8 | 998854 | 45.75146214 | SP |
| 4 | -1.27 | -2.75667462557 | 46.07 | 46.68 | 44.8 | 658787 | 46.16856373 | SP |
| 12 | -1.98 | -4.2325780248 | 46.78 | 46.9 | 44.8 | 698274 | 46.1520652 | SP |
| 26 | -1.22 | -2.65102129509 | 46.02 | 46.9 | 44.8 | 546810 | 46.2171482 | SP |
| 52 | -2.06 | -4.39607341016 | 46.86 | 47.17 | 44.8 | 561849 | 46.27902095 | SP |
| 156 | -6.98 | -13.4801081499 | 51.78 | 51.808 | 42.9523 | 1208535 | 46.25872967 | SP |
| 260 | -5.77 | -11.4099268341 | 50.57 | 52.74 | 42.81 | 919334 | 47.22483314 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 45.54 | 0.16 | 0.35 | 45.52 | 45.5954 | 45.51 | 1496261 |
| 1734651000 | 45.38 | -0.42 | -0.92 | 45.44 | 45.51 | 45.3104 | 2120353 |
| 1734564600 | 45.8 | -0.26 | -0.56 | 46.01 | 46.01 | 45.8 | 945734 |
| 1734478200 | 46.06 | -0.11 | -0.24 | 46.11 | 46.15 | 46.02 | 458689 |
| 1734391800 | 46.17 | 0.03 | 0.07 | 46.15 | 46.22 | 46.13 | 974987 |
| 1734132600 | 46.14 | -0.16 | -0.35 | 46.2 | 46.2074 | 46.07 | 494508 |
| 1734046200 | 46.3 | -0.1 | -0.22 | 46.36 | 46.38 | 46.21 | 828227 |
| 1733959800 | 46.4 | -0.11 | -0.24 | 46.54 | 46.595 | 46.4 | 685856 |
| 1733873400 | 46.51 | -0.06 | -0.13 | 46.53 | 46.56 | 46.49 | 451748 |
| 1733787000 | 46.57 | -0.07 | -0.15 | 46.58 | 46.63 | 46.57 | 325497 |
| 1733527800 | 46.64 | 0.07 | 0.15 | 46.65 | 46.68 | 46.6018 | 369550 |
| 1733441400 | 46.57 | -0.04 | -0.09 | 46.59 | 46.62 | 46.55 | 828148 |
| 1733355000 | 46.61 | 0.09 | 0.19 | 46.49 | 46.62 | 46.485 | 358028 |
| 1733268600 | 46.52 | 0.01 | 0.02 | 46.55 | 46.6001 | 46.51 | 336344 |
| 1733182200 | 46.51 | -0.06 | -0.13 | 46.4 | 46.5599 | 46.375 | 450321 |
| 1732917840 | 46.57 | 0.12 | 0.26 | 46.48 | 46.58 | 46.48 | 989482 |
| 1732750200 | 46.45 | 0.14 | 0.30 | 46.42 | 46.5 | 46.4101 | 349290 |
| 1732663800 | 46.31 | 0.03 | 0.06 | 46.26 | 46.36 | 46.23 | 551543 |
| 1732577400 | 46.28 | 0.21 | 0.46 | 46.31 | 46.39 | 46.28 | 565950 |
| 1732318200 | 46.07 | -0.03 | -0.07 | 46.07 | 46.1658 | 46.07 | 432698 |
| 1732231800 | 46.1 | -0.03 | -0.07 | 46.12 | 46.1583 | 46.061 | 390707 |
| 1732145400 | 46.13 | -0.02 | -0.04 | 46.05 | 46.15 | 46.05 | 428582 |
| 1732059000 | 46.15 | 0.05 | 0.11 | 46.14 | 46.1798 | 46.1 | 343978 |
| 1731972600 | 46.1 | 0.06 | 0.13 | 46.06 | 46.1 | 46 | 775968 |
| 1731713400 | 46.04 | 0.1 | 0.22 | 45.98 | 46.08 | 45.88 | 2821035 |
| 1731627000 | 45.94 | 0.05 | 0.11 | 45.93 | 46.025 | 45.9107 | 519410 |
| 1731540600 | 45.89 | 0.01 | 0.02 | 45.98 | 46.05 | 45.885 | 525096 |
| 1731454200 | 45.88 | -0.13 | -0.28 | 45.98 | 46.0181 | 45.8399 | 483092 |
| 1731367800 | 46.01 | -0.04 | -0.09 | 45.92 | 46.03 | 45.92 | 348426 |
| 1731108600 | 46.05 | 0.43 | 0.94 | 45.83 | 46.0802 | 45.79 | 995120 |
| 1731022200 | 45.62 | 0.26 | 0.57 | 45.48 | 45.65 | 45.48 | 735256 |
| 1730935800 | 45.36 | -0.66 | -1.43 | 45.48 | 45.48 | 45.275 | 976361 |
| 1730849400 | 46.02 | 0.1 | 0.22 | 45.88 | 46.02 | 45.88 | 443186 |
| 1730763000 | 45.92 | 0.19 | 0.42 | 45.86 | 45.9484 | 45.84 | 591275 |
| 1730500200 | 45.73 | -0.15 | -0.33 | 45.91 | 45.91 | 45.7211 | 363517 |
| 1730413800 | 45.88 | 0.04 | 0.09 | 45.84 | 45.9 | 45.78 | 397935 |
| 1730327400 | 45.84 | 0.01 | 0.02 | 45.87 | 45.91 | 45.8015 | 329827 |
| 1730241000 | 45.83 | -0.06 | -0.13 | 45.87 | 45.87 | 45.731 | 356488 |
| 1730154600 | 45.89 | 0.02 | 0.04 | 45.88 | 45.96 | 45.88 | 200128 |
| 1729895400 | 45.87 | 0.07 | 0.15 | 45.85 | 45.99 | 45.85 | 401836 |
| 1729809000 | 45.8 | 0.06 | 0.13 | 45.57 | 45.8469 | 45.57 | 898406 |
| 1729722600 | 45.74 | -0.3 | -0.65 | 45.92 | 45.92 | 45.6911 | 1587858 |
| 1729636200 | 46.04 | -0.15 | -0.32 | 46.13 | 46.235 | 46.03 | 547836 |
| 1729549800 | 46.19 | -0.16 | -0.35 | 46.28 | 46.29 | 46.19 | 925114 |
| 1729290600 | 46.35 | 0.01 | 0.02 | 46.39 | 46.46 | 46.34 | 334324 |
| 1729204200 | 46.34 | -0.06 | -0.13 | 46.34 | 46.39 | 46.325 | 1148470 |
| 1729117800 | 46.4 | -0.02 | -0.04 | 46.47 | 46.47 | 46.375 | 1201773 |
| 1729031400 | 46.42 | 0.16 | 0.35 | 46.28 | 46.42 | 46.28 | 650673 |
| 1728945000 | 46.26 | -0.07 | -0.15 | 46.11 | 46.27 | 46.11 | 377948 |
| 1728685800 | 46.33 | -0.07 | -0.15 | 46.35 | 46.41 | 46.33 | 4225841 |
| 1728599400 | 46.4 | 0.03 | 0.06 | 46.37 | 46.415 | 46.335 | 364454 |
| 1728513000 | 46.37 | -0.11 | -0.24 | 46.41 | 46.41 | 46.34 | 474076 |
| 1728426600 | 46.48 | -0.01 | -0.02 | 46.44 | 46.5 | 46.4315 | 235642 |
| 1728340200 | 46.49 | -0.09 | -0.19 | 46.55 | 46.55 | 46.48 | 494152 |
| 1728081000 | 46.58 | -0.23 | -0.49 | 46.69 | 46.7 | 46.58 | 700559 |
| 1727994600 | 46.81 | -0.06 | -0.13 | 46.86 | 46.86 | 46.795 | 351498 |
| 1727908200 | 46.87 | 0.02 | 0.04 | 46.82 | 46.89 | 46.77 | 498324 |
| 1727821800 | 46.85 | 0.04 | 0.09 | 46.82 | 46.9 | 46.81 | 485430 |
| 1727735400 | 46.81 | -0.02 | -0.04 | 46.88 | 46.89 | 46.8 | 446315 |
| 1727476200 | 46.83 | 0.1 | 0.21 | 46.78 | 46.85 | 46.76 | 305290 |
| 1727389800 | 46.73 | 0.04 | 0.09 | 46.67 | 46.76 | 46.67 | 215482 |
| 1727303400 | 46.69 | -0.07 | -0.15 | 46.76 | 46.76 | 46.685 | 219551 |
| 1727217000 | 46.76 | -0.04 | -0.09 | 46.72 | 46.76 | 46.68 | 332000 |
| 1727130600 | 46.8 | 0.06 | 0.13 | 46.75 | 46.8 | 46.6911 | 349295 |
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
