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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 45.535 | 0.44 | 0.98 | 45.57 | 45.57 | 45.435 | 3452 |
| 1732726500 | 45.095 | -0.88 | -1.91 | 45.875 | 45.875 | 45 | 13054 |
| 1732640100 | 45.975 | 0.08 | 0.17 | 45.795 | 45.975 | 45.625 | 14295 |
| 1732553700 | 45.895 | 0.07 | 0.14 | 46.055 | 46.055 | 45.75 | 1975 |
| 1732294500 | 45.83 | 0.56 | 1.23 | 45.585 | 46.095 | 45.555 | 19484 |
| 1732208100 | 45.275 | 0.59 | 1.33 | 45.11 | 45.395 | 44.745 | 7324 |
| 1732121700 | 44.68 | -0.09 | -0.19 | 45.22 | 45.265 | 44.68 | 38232 |
| 1732035300 | 44.765 | -0.18 | -0.40 | 44.865 | 44.865 | 44.35 | 1647 |
| 1731948900 | 44.945 | 0.16 | 0.36 | 44.795 | 44.945 | 44.545 | 30685 |
| 1731689700 | 44.785 | -0.99 | -2.16 | 45.17 | 45.26 | 44.7 | 3741 |
| 1731603300 | 45.775 | -0.06 | -0.13 | 45.92 | 46.19 | 45.745 | 4792 |
| 1731516900 | 45.835 | 0.05 | 0.10 | 45.69 | 45.835 | 45.61 | 11135 |
| 1731430500 | 45.79 | 0.15 | 0.33 | 45.75 | 45.83 | 45.67 | 22004 |
| 1731344100 | 45.64 | 0.33 | 0.72 | 45.675 | 45.91 | 45.64 | 1898 |
| 1731084900 | 45.315 | 0.58 | 1.30 | 45.2 | 45.315 | 45 | 2322 |
| 1730998500 | 44.735 | 0.41 | 0.91 | 44.58 | 44.77 | 44.54 | 22948 |
| 1730912100 | 44.33 | 1.74 | 4.07 | 44.125 | 44.435 | 44.02 | 30544 |
| 1730825700 | 42.595 | 0.09 | 0.22 | 42.355 | 42.595 | 42.315 | 387 |
| 1730739300 | 42.5 | -0.26 | -0.60 | 42.47 | 42.5 | 42.075 | 1760 |
| 1730480100 | 42.755 | 0.44 | 1.03 | 42.375 | 42.755 | 42.36 | 3514 |
| 1730393700 | 42.32 | -1.2 | -2.75 | 42.84 | 42.9 | 42.305 | 29662 |
| 1730307300 | 43.515 | -0.17 | -0.39 | 43.89 | 43.89 | 43.515 | 16524 |
| 1730220900 | 43.685 | 0.2 | 0.46 | 43.43 | 43.685 | 43.37 | 2833 |
| 1730134500 | 43.485 | -0.19 | -0.42 | 43.675 | 43.725 | 43.47 | 1657 |
| 1729871700 | 43.67 | 0.5 | 1.15 | 43.105 | 43.72 | 43.095 | 13053 |
| 1729785300 | 43.175 | 0.04 | 0.10 | 43.145 | 43.23 | 43.1 | 7269 |
| 1729698900 | 43.13 | -0.29 | -0.67 | 43.49 | 43.535 | 43.095 | 16155 |
| 1729612500 | 43.42 | 0.43 | 1.00 | 43.21 | 43.42 | 43.085 | 678 |
| 1729526100 | 42.99 | -0.11 | -0.26 | 43.075 | 43.2 | 42.86 | 29138 |
| 1729266900 | 43.1 | 0.09 | 0.20 | 43.095 | 43.17 | 43.08 | 877 |
| 1729180500 | 43.015 | 0.45 | 1.07 | 42.99 | 43.5 | 42.985 | 15793 |
| 1729094100 | 42.56 | -0.16 | -0.36 | 42.78 | 42.83 | 42.56 | 11172 |
| 1729007700 | 42.715 | -0.34 | -0.79 | 43.22 | 43.225 | 42.66 | 1904 |
| 1728921300 | 43.055 | 0.41 | 0.97 | 42.73 | 43.215 | 42.73 | 1057 |
| 1728662100 | 42.64 | 0.04 | 0.09 | 42.635 | 42.67 | 42.46 | 1092 |
| 1728575700 | 42.6 | 0.13 | 0.29 | 42.7 | 42.7 | 42.475 | 2210 |
| 1728489300 | 42.475 | 0.48 | 1.13 | 42.165 | 42.48 | 42.1 | 18301 |
| 1728402900 | 42 | 0.15 | 0.35 | 41.51 | 42 | 41.46 | 564 |
| 1728316500 | 41.855 | 0.08 | 0.19 | 41.96 | 41.96 | 41.77 | 13873 |
| 1728057300 | 41.775 | 0.41 | 0.99 | 41.38 | 42.17 | 41.38 | 1108 |
| 1727970900 | 41.365 | -0.05 | -0.12 | 41.16 | 41.42 | 41.1 | 595 |
| 1727884500 | 41.415 | 0.53 | 1.30 | 41.08 | 41.415 | 40.97 | 3527 |
| 1727798100 | 40.885 | -0.4 | -0.96 | 41.53 | 41.78 | 40.84 | 18311 |
| 1727711700 | 41.28 | -0.12 | -0.29 | 41.225 | 41.29 | 40.97 | 9765 |
| 1727452500 | 41.4 | 0.1 | 0.25 | 41.525 | 41.53 | 41.4 | 22441 |
| 1727366100 | 41.295 | 0 | 0.00 | 41.81 | 42 | 41.295 | 13864 |
| 1727279700 | 41.295 | 0.41 | 0.99 | 40.94 | 41.295 | 40.92 | 14366 |
| 1727193300 | 40.89 | -0.21 | -0.50 | 41.19 | 41.255 | 40.89 | 13287 |
| 1727106900 | 41.095 | 0.4 | 0.98 | 40.975 | 41.17 | 40.96 | 7889 |
| 1726847700 | 40.695 | -0.36 | -0.86 | 40.83 | 40.95 | 40.6 | 59724 |
| 1726761300 | 41.05 | 0.82 | 2.04 | 40.69 | 41.115 | 40.64 | 6616 |
| 1726674900 | 40.23 | -0.32 | -0.79 | 40.36 | 40.36 | 40.195 | 2071 |
| 1726588500 | 40.55 | 0.43 | 1.07 | 40.285 | 40.55 | 40.285 | 5191 |
| 1726502100 | 40.12 | -0.4 | -0.99 | 40.385 | 40.44 | 39.96 | 5835 |
| 1726242900 | 40.52 | 0.12 | 0.30 | 40.405 | 40.52 | 40.3 | 34002 |
| 1726156500 | 40.4 | 1.37 | 3.51 | 40.345 | 40.4 | 40.24 | 4430 |
| 1726070100 | 39.03 | -0.14 | -0.36 | 39.145 | 39.31 | 38.76 | 13835 |
| 1725983700 | 39.17 | 0.59 | 1.54 | 38.775 | 39.17 | 38.77 | 7084 |
| 1725897300 | 38.575 | 0.26 | 0.67 | 38.645 | 38.86 | 38.575 | 7989 |
| 1725638100 | 38.32 | -1.03 | -2.62 | 38.93 | 39.24 | 38.315 | 5129 |
| 1725551700 | 39.35 | -0.15 | -0.38 | 39.225 | 39.62 | 39 | 18253 |
| 1725465300 | 39.5 | -0.47 | -1.16 | 39.17 | 39.525 | 39.1 | 7730 |
| 1725378900 | 39.965 | -0.84 | -2.06 | 40.725 | 40.75 | 39.9 | 5203 |
| 1725292500 | 40.805 | 0.41 | 1.03 | 40.585 | 40.805 | 40.53 | 746 |
| 1725033300 | 40.39 | -0.34 | -0.83 | 40.37 | 40.67 | 40.35 | 11410 |
| 1724946900 | 40.73 | 0.82 | 2.05 | 39.965 | 40.73 | 39.96 | 6061 |
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
