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 | 0.7956 | 1.75242290749 | 45.4 | 46.78 | 45.3668 | 379 | 46.29739176 | SP |
| 4 | 2.9556 | 6.83533765032 | 43.24 | 47.55 | 42.35 | 817 | 46.26194309 | SP |
| 12 | 7.1656 | 18.3592108634 | 39.03 | 47.55 | 37.49 | 586 | 43.09523675 | SP |
| 26 | 7.9556 | 20.8043933054 | 38.24 | 47.55 | 33.75 | 2657 | 38.24161939 | SP |
| 52 | 14.8756 | 47.4955300128 | 31.32 | 47.55 | 31.2 | 2107 | 37.37765196 | SP |
| 156 | 21.5956 | 87.7869918699 | 24.6 | 47.55 | 20.9438 | 2335 | 29.89980631 | SP |
| 260 | 21.5956 | 87.7869918699 | 24.6 | 47.55 | 20.9438 | 2335 | 29.89980631 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 46.1956 | -0.57 | -1.23 | 46.1956 | 46.1956 | 46.1956 | 181 |
| 1732664100 | 46.77 | 0.11 | 0.24 | 46.78 | 46.78 | 46.71 | 40 |
| 1732577700 | 46.66 | 0.18 | 0.39 | 46.59 | 46.66 | 46.59 | 438 |
| 1732318500 | 46.48 | 0.3 | 0.65 | 46.22 | 46.48 | 46.22 | 783 |
| 1732232100 | 46.18 | 0.44 | 0.96 | 46.125 | 46.29 | 46.125 | 73 |
| 1732145700 | 45.74 | -0.03 | -0.07 | 45.4 | 45.74 | 45.3668 | 560 |
| 1732059300 | 45.77 | 0.67 | 1.49 | 45.455 | 45.77 | 45.455 | 569 |
| 1731972900 | 45.1 | -0.07 | -0.15 | 45.3 | 45.3 | 45.1 | 899 |
| 1731713700 | 45.17 | -1.14 | -2.46 | 45.17 | 45.17 | 45.17 | 49 |
| 1731627300 | 46.31 | -0.5 | -1.07 | 46.4 | 46.48 | 46.31 | 1944 |
| 1731540900 | 46.81 | -0.04 | -0.09 | 47.55 | 47.55 | 46.81 | 2517 |
| 1731454500 | 46.85 | 0.62 | 1.33 | 47 | 47 | 46.85 | 5762 |
| 1731368100 | 46.2341 | 0.59 | 1.30 | 46.43 | 46.43 | 46.13 | 1374 |
| 1731108900 | 45.64 | 0.57 | 1.28 | 45.97 | 45.97 | 45.64 | 299 |
| 1731022500 | 45.0653 | 0.53 | 1.18 | 45.0653 | 45.0653 | 45.0653 | 79 |
| 1730936100 | 44.54 | 1.43 | 3.32 | 44.54 | 44.54 | 44.54 | 12 |
| 1730849700 | 43.11 | 0.64 | 1.51 | 42.62 | 43.11 | 42.62 | 185 |
| 1730763300 | 42.47 | -0.15 | -0.35 | 43.13 | 43.13 | 42.47 | 116 |
| 1730500500 | 42.62 | 0.27 | 0.64 | 42.62 | 42.62 | 42.62 | 41 |
| 1730414100 | 42.35 | -0.89 | -2.06 | 42.41 | 42.41 | 42.35 | 250 |
| 1730327700 | 43.24 | -0.37 | -0.85 | 43.24 | 43.24 | 43.24 | 351 |
| 1730241300 | 43.6113 | 0.3 | 0.70 | 43.5 | 43.75 | 43.5 | 907 |
| 1730154900 | 43.31 | 0.27 | 0.62 | 43.94 | 43.94 | 43.29 | 674 |
| 1729895700 | 43.0438 | 0.21 | 0.48 | 43.13 | 43.13 | 43.0438 | 17 |
| 1729809300 | 42.8376 | 0.41 | 0.96 | 42.75 | 42.8376 | 42.75 | 489 |
| 1729722900 | 42.43 | -0.47 | -1.10 | 42.43 | 42.43 | 42.43 | 134 |
| 1729636500 | 42.9 | -0.18 | -0.41 | 42.9 | 42.9 | 42.9 | 139 |
| 1729550100 | 43.077 | 0.14 | 0.32 | 43.09 | 43.09 | 42.84 | 1121 |
| 1729290900 | 42.9392 | 0.31 | 0.72 | 43.03 | 43.03 | 42.9392 | 123 |
| 1729204500 | 42.6324 | 0.27 | 0.63 | 43.06 | 43.06 | 42.6324 | 38 |
| 1729118100 | 42.367 | 0.2 | 0.47 | 42.17 | 42.367 | 42.17 | 23 |
| 1729031700 | 42.1709 | -0.6 | -1.40 | 42.01 | 42.1709 | 42.01 | 46 |
| 1728945300 | 42.77 | 0.38 | 0.90 | 42.39 | 42.77 | 42.39 | 543 |
| 1728686100 | 42.39 | 0.12 | 0.29 | 41.59 | 42.4 | 41.59 | 508 |
| 1728599700 | 42.2684 | -0.05 | -0.12 | 42.26 | 42.2684 | 42.26 | 10 |
| 1728513300 | 42.32 | 0.12 | 0.27 | 42.29 | 42.32 | 42.29 | 19 |
| 1728426900 | 42.2049 | 0.69 | 1.67 | 42.07 | 42.2049 | 42.03 | 691 |
| 1728340500 | 41.51 | -0.25 | -0.60 | 41.675 | 41.675 | 41.51 | 102 |
| 1728081300 | 41.76 | 0.83 | 2.03 | 40.92 | 41.76 | 40.92 | 7 |
| 1727994900 | 40.93 | 0.14 | 0.34 | 40.09 | 40.93 | 40.09 | 315 |
| 1727908500 | 40.7897 | 0.06 | 0.14 | 40.7897 | 40.7897 | 40.7897 | 6 |
| 1727822100 | 40.7322 | -0.6 | -1.45 | 40.79 | 40.79 | 40.45 | 997 |
| 1727735520 | 41.33 | 0.05 | 0.12 | 41.33 | 41.33 | 41.33 | 5 |
| 1727476500 | 41.2815 | -0.29 | -0.69 | 41.39 | 41.39 | 41.2815 | 125 |
| 1727390100 | 41.57 | 0.08 | 0.20 | 41.51 | 41.57 | 41.51 | 16 |
| 1727303700 | 41.4864 | -0.11 | -0.27 | 41.4864 | 41.4864 | 41.4864 | 18 |
| 1727217300 | 41.6 | 0.43 | 1.05 | 41.49 | 41.6 | 41.49 | 319 |
| 1727130900 | 41.1695 | 0.07 | 0.17 | 41.2 | 41.2 | 41.1695 | 108 |
| 1726871700 | 41.1 | -0.07 | -0.17 | 41.09 | 41.1 | 41.09 | 80 |
| 1726785300 | 41.17 | 1.07 | 2.67 | 41.23 | 41.23 | 41.17 | 117 |
| 1726698900 | 40.1 | -0.18 | -0.45 | 40.4 | 40.4 | 40.1 | 1381 |
| 1726612500 | 40.2817 | 0.02 | 0.06 | 40.22 | 40.2817 | 40.22 | 88 |
| 1726526100 | 40.2592 | -0.06 | -0.15 | 40.33 | 40.33 | 40.25 | 613 |
| 1726266900 | 40.3201 | 0.17 | 0.42 | 40.34 | 40.34 | 40.3201 | 206 |
| 1726180500 | 40.15 | 0.41 | 1.04 | 40.15 | 40.15 | 40.15 | 83 |
| 1726094100 | 39.7364 | 1.1 | 2.84 | 38.79 | 39.7364 | 38.46 | 227 |
| 1726007700 | 38.64 | 0.31 | 0.81 | 38.52 | 38.64 | 38 | 5466 |
| 1725921300 | 38.33 | 0.68 | 1.82 | 38.52 | 38.52 | 38.1 | 723 |
| 1725662100 | 37.6467 | -0.96 | -2.49 | 37.49 | 37.6467 | 37.49 | 354 |
| 1725575700 | 38.61 | 0.04 | 0.10 | 38.63 | 38.63 | 38.4 | 1169 |
| 1725489300 | 38.57 | -2.43 | -5.93 | 39.03 | 39.03 | 38.57 | 790 |
| 1725402900 | 41 | 0.9 | 2.25 | 39.42 | 41 | 38.71 | 644 |
| 1725057300 | 40.098 | 0.5 | 1.27 | 41.5 | 41.5 | 39.84 | 137 |
| 1724970900 | 39.5959 | -0.04 | -0.10 | 41.49 | 41.49 | 39.5959 | 963 |
| 1724884500 | 39.6372 | -0.65 | -1.62 | 39.522 | 39.64 | 39.522 | 1448 |
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
