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 | 0.98 | 2.15621562156 | 45.45 | 46.46 | 44.64 | 5385 | 45.19356472 | CS |
| 4 | 2.87 | 6.5886134068 | 43.56 | 46.69 | 43.33 | 6187 | 45.21898816 | CS |
| 12 | 3.49 | 8.12761993479 | 42.94 | 48.34 | 42.3 | 21298 | 45.41383182 | CS |
| 26 | 0.43 | 0.934782608696 | 46 | 48.34 | 34.55 | 112938 | 43.57148208 | CS |
| 52 | 0.43 | 0.934782608696 | 46 | 48.34 | 34.55 | 112938 | 43.57148208 | CS |
| 156 | 0.43 | 0.934782608696 | 46 | 48.34 | 34.55 | 112938 | 43.57148208 | CS |
| 260 | 0.43 | 0.934782608696 | 46 | 48.34 | 34.55 | 112938 | 43.57148208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 46.43 | 1.19 | 2.63 | 45.99 | 46.8 | 45.99 | 2466 |
| 1721082900 | 45.24 | 0.11 | 0.24 | 45.05 | 45.58 | 45.05 | 1321 |
| 1720823700 | 45.13 | -0.08 | -0.18 | 45.9 | 45.9 | 45.1 | 3769 |
| 1720737300 | 45.21 | 0.48 | 1.07 | 45.24 | 45.24 | 45.21 | 21034 |
| 1720650900 | 44.73 | -0.45 | -1.00 | 44.73 | 44.73 | 44.64 | 348 |
| 1720564500 | 45.18 | -0.07 | -0.15 | 45.45 | 45.45 | 45.18 | 453 |
| 1720478100 | 45.25 | -0.51 | -1.11 | 45.98 | 45.98 | 45.25 | 795 |
| 1720218900 | 45.76 | -0.59 | -1.27 | 45.79 | 45.95 | 45.73 | 35324 |
| 1720040640 | 46.35 | 1.09 | 2.41 | 45.57 | 46.35 | 45.51 | 762 |
| 1719959700 | 45.26 | 0 | 0.00 | 45.35 | 45.4 | 45.26 | 949 |
| 1719873300 | 45.26 | 0.8 | 1.80 | 46.69 | 46.69 | 45.26 | 20503 |
| 1719614100 | 44.46 | 0 | 0.00 | 44.46 | 44.46 | 44.46 | 0 |
| 1719527700 | 44.46 | 0.31 | 0.70 | 43.75 | 44.46 | 43.7 | 5873 |
| 1719441300 | 44.15 | -0.21 | -0.47 | 44.075 | 44.2 | 43.84 | 10276 |
| 1719354900 | 44.36 | -0.12 | -0.27 | 44.64 | 44.64 | 44.36 | 346 |
| 1719268500 | 44.48 | 0.61 | 1.39 | 44.03 | 44.48 | 44.03 | 1184 |
| 1719009300 | 43.87 | 0.54 | 1.25 | 43.75 | 43.87 | 43.75 | 233 |
| 1718922900 | 43.33 | -0.31 | -0.71 | 43.51 | 43.51 | 43.33 | 264 |
| 1718750100 | 43.64 | 0.22 | 0.51 | 43.56 | 44.08 | 43.56 | 1751 |
| 1718663700 | 43.42 | 0 | 0.00 | 43.14 | 43.42 | 43.14 | 406 |
| 1718404500 | 43.42 | -0.45 | -1.03 | 45.43 | 45.43 | 43.11 | 251 |
| 1718318100 | 43.87 | -0.67 | -1.49 | 43.87 | 43.99 | 43.251 | 1724 |
| 1718231700 | 44.535 | 0.02 | 0.06 | 44.98 | 45.12 | 44.535 | 2349 |
| 1718145300 | 44.51 | -0.7 | -1.55 | 44.89 | 44.89 | 44.48 | 2632 |
| 1718058900 | 45.21 | 0.35 | 0.78 | 44.95 | 45.21 | 44.95 | 274 |
| 1717799700 | 44.86 | -1.56 | -3.36 | 46.38 | 46.38 | 44.26 | 3537 |
| 1717713300 | 46.42 | -0.19 | -0.41 | 46.86 | 48.34 | 43.8 | 133305 |
| 1717626900 | 46.61 | 0.17 | 0.37 | 46.36 | 46.72 | 46.18 | 2692 |
| 1717540500 | 46.44 | 0.06 | 0.13 | 46.27 | 46.44 | 46.16 | 1304 |
| 1717454100 | 46.38 | 0.27 | 0.59 | 46.86 | 46.86 | 45.76 | 1663 |
| 1717194900 | 46.11 | 0.11 | 0.24 | 46.09 | 46.245 | 45.07 | 78812 |
| 1717108500 | 46 | 0.28 | 0.61 | 46 | 46 | 46 | 494 |
| 1717022100 | 45.72 | 0.06 | 0.13 | 45.28 | 45.72 | 45.28 | 813 |
| 1716935700 | 45.66 | 0 | 0.00 | 45.76 | 45.76 | 45.66 | 401 |
| 1716590100 | 45.66 | 0 | 0.00 | 45.37 | 45.66 | 45.37 | 367 |
| 1716503700 | 45.66 | -0.3 | -0.65 | 44.01 | 45.82 | 44.01 | 2385 |
| 1716417300 | 45.96 | 0.56 | 1.23 | 45.42 | 46.79 | 45.42 | 9174 |
| 1716330900 | 45.4 | -0.68 | -1.48 | 45.74 | 46.01 | 45.4 | 1694 |
| 1716244500 | 46.08 | 0.15 | 0.33 | 45.78 | 47 | 45.62 | 1733 |
| 1715985300 | 45.93 | 0.08 | 0.17 | 45.73 | 46.13 | 45.73 | 11221 |
| 1715898900 | 45.8501 | -0.5 | -1.08 | 46.52 | 46.52 | 45.85 | 1016 |
| 1715812500 | 46.35 | 0.79 | 1.73 | 46.05 | 46.48 | 45.79 | 106611 |
| 1715726100 | 45.56 | 0.21 | 0.46 | 45.55 | 45.6203 | 45.49 | 847 |
| 1715639700 | 45.35 | -0.9 | -1.95 | 45.63 | 46.02 | 45.35 | 767 |
| 1715380500 | 46.25 | 0 | 0.00 | 46 | 46.25 | 46 | 418 |
| 1715294100 | 46.25 | 0.52 | 1.14 | 45.69 | 46.25 | 45.69 | 5556 |
| 1715207700 | 45.73 | 0.19 | 0.42 | 45.48 | 46.09 | 45.455 | 5843 |
| 1715121300 | 45.54 | -0.37 | -0.80 | 45.79 | 45.98 | 45.54 | 485006 |
| 1715034900 | 45.905 | 0.31 | 0.67 | 45.75 | 46.1 | 45.63 | 17754 |
| 1714775700 | 45.6 | 1.3 | 2.93 | 44.91 | 45.95 | 44.83 | 23108 |
| 1714689300 | 44.3 | 0.9 | 2.07 | 44.1 | 44.49 | 43.08 | 3835 |
| 1714602900 | 43.4 | 0.17 | 0.39 | 43.14 | 43.58 | 42.83 | 2095 |
| 1714516500 | 43.23 | -0.92 | -2.08 | 43.94 | 44.37 | 43 | 19697 |
| 1714430100 | 44.15 | 1.23 | 2.87 | 43.16 | 44.15 | 42.79 | 3903 |
| 1714170900 | 42.92 | 0.36 | 0.85 | 42.34 | 43.09 | 42.3 | 7940 |
| 1714084500 | 42.56 | -1.21 | -2.76 | 43.18 | 43.33 | 42.47 | 4384 |
| 1713998100 | 43.77 | 0.27 | 0.62 | 43.35 | 43.77 | 42.91 | 2634 |
| 1713911700 | 43.5 | 0.67 | 1.56 | 42.94 | 43.5 | 42.55 | 138875 |
| 1713825300 | 42.83 | 0.04 | 0.09 | 42.5 | 43.41 | 42.5 | 166004 |
| 1713566100 | 42.79 | 0.91 | 2.17 | 41.77 | 42.79 | 41.76 | 6080 |
| 1713479700 | 41.88 | -0.11 | -0.26 | 41.77 | 42.33 | 41.66 | 4476 |
| 1713393300 | 41.99 | -0.69 | -1.62 | 42.92 | 43.49 | 41.92 | 5727 |
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
