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 | 0.85 | 1.90199149698 | 44.69 | 46.38 | 44.575 | 641176 | 45.08329349 | SP |
| 4 | 2.04 | 4.68965517241 | 43.5 | 46.38 | 42.59 | 692379 | 44.17755431 | SP |
| 12 | 1.59 | 3.61774744027 | 43.95 | 46.38 | 41.9003 | 685423 | 43.52327772 | SP |
| 26 | 2.42 | 5.61224489796 | 43.12 | 46.38 | 40.86 | 745199 | 43.29627226 | SP |
| 52 | -8.53 | -15.7758461254 | 54.07 | 54.2408 | 40.86 | 689862 | 45.62324691 | SP |
| 156 | -7.07 | -13.438509789 | 52.61 | 58.74 | 40.86 | 654757 | 48.75791268 | SP |
| 260 | 0 | 0 | 0 | 46.38 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 45.54 | -0.08 | -0.18 | 45.64 | 46.38 | 45.46 | 874861 |
| 1726094100 | 45.62 | -0.01 | -0.02 | 45.65 | 45.7285 | 45.53 | 738653 |
| 1726007700 | 45.63 | 0.17 | 0.37 | 45.45 | 45.65 | 45.45 | 664830 |
| 1725921300 | 45.46 | 0.05 | 0.11 | 45.39 | 45.48 | 45.26 | 571187 |
| 1725662100 | 45.41 | 0.09 | 0.20 | 45.36 | 45.57 | 45.25 | 1256267 |
| 1725575700 | 45.32 | 0.13 | 0.29 | 45.27 | 45.44 | 45.15 | 611978 |
| 1725489300 | 45.19 | 0.24 | 0.53 | 44.98 | 45.2 | 44.972 | 446844 |
| 1725402900 | 44.95 | 0.21 | 0.47 | 44.63 | 44.97 | 44.63 | 1180845 |
| 1725057300 | 44.74 | -0.14 | -0.31 | 44.9 | 44.92 | 44.71 | 432643 |
| 1724970900 | 44.88 | -0.06 | -0.13 | 44.9 | 44.9 | 44.794 | 747303 |
| 1724884500 | 44.94 | -0.03 | -0.07 | 44.97 | 45.01 | 44.9142 | 377610 |
| 1724798100 | 44.97 | 0.02 | 0.04 | 44.9 | 44.98 | 44.845 | 546507 |
| 1724711700 | 44.95 | -0.04 | -0.09 | 45.05 | 45.0637 | 44.94 | 454885 |
| 1724452500 | 44.99 | 0.2 | 0.45 | 44.85 | 45.01 | 44.8045 | 352665 |
| 1724366100 | 44.79 | -0.18 | -0.40 | 44.93 | 45.0421 | 44.7201 | 542891 |
| 1724279700 | 44.97 | -0.04 | -0.09 | 44.95 | 45.0403 | 44.82 | 925235 |
| 1724193300 | 45.01 | 0.16 | 0.36 | 44.98 | 46.07 | 44.915 | 489477 |
| 1724106900 | 44.85 | 0.05 | 0.11 | 44.8 | 44.91 | 44.7743 | 601098 |
| 1723847700 | 44.8 | 0.11 | 0.25 | 44.8 | 44.81 | 44.6637 | 565022 |
| 1723761300 | 44.69 | -0.2 | -0.45 | 44.69 | 44.69 | 44.575 | 777693 |
| 1723674900 | 44.89 | 0.06 | 0.13 | 44.84 | 44.9559 | 44.8397 | 385846 |
| 1723588500 | 44.83 | 0.18 | 0.40 | 44.75 | 44.83 | 44.72 | 506611 |
| 1723502100 | 44.65 | 0.14 | 0.31 | 44.51 | 44.67 | 44.4679 | 472211 |
| 1723242900 | 44.51 | 0.17 | 0.39 | 44.55 | 44.556 | 44.4601 | 453558 |
| 1723156500 | 44.3381 | -0.17 | -0.39 | 44.43 | 44.43 | 44.26 | 474379 |
| 1723070100 | 44.51 | -0.15 | -0.34 | 44.11 | 44.5776 | 44.11 | 1256385 |
| 1722983700 | 44.66 | -0.28 | -0.62 | 44.94 | 45.14 | 44.62 | 783202 |
| 1722897300 | 44.94 | -0.05 | -0.11 | 45.54 | 45.54 | 44.825 | 852967 |
| 1722638100 | 44.99 | 0.6 | 1.35 | 44.67 | 45 | 44.67 | 564092 |
| 1722551700 | 44.39 | 0.25 | 0.57 | 44.41 | 44.44 | 44.255 | 1418084 |
| 1722465300 | 44.14 | 0.28 | 0.64 | 44.1 | 44.14 | 43.91 | 444181 |
| 1722378900 | 43.86 | 0.05 | 0.11 | 43.9 | 43.9 | 43.76 | 324137 |
| 1722292500 | 43.81 | 0.09 | 0.21 | 43.82 | 43.844 | 43.76 | 579795 |
| 1722033300 | 43.72 | 0.18 | 0.41 | 43.56 | 43.75 | 43.56 | 528344 |
| 1721946900 | 43.54 | 0.08 | 0.18 | 43.51 | 43.64 | 43.4613 | 421238 |
| 1721860500 | 43.46 | -0.12 | -0.28 | 43.08 | 43.65 | 43.08 | 698201 |
| 1721774100 | 43.58 | -0.13 | -0.30 | 43.71 | 43.71 | 43.54 | 619982 |
| 1721687700 | 43.71 | -0.02 | -0.05 | 44.17 | 44.17 | 43.6401 | 358770 |
| 1721428500 | 43.73 | -0.11 | -0.25 | 43.8 | 43.81 | 43.705 | 466229 |
| 1721342100 | 43.84 | -0.09 | -0.20 | 43.92 | 44.01 | 43.76 | 1157656 |
| 1721255700 | 43.93 | 0.02 | 0.05 | 43.78 | 43.965 | 43.7799 | 715361 |
| 1721169300 | 43.91 | 0.2 | 0.46 | 43.72 | 43.915 | 43.7 | 731035 |
| 1721082900 | 43.71 | -0.1 | -0.23 | 43.73 | 43.8099 | 43.67 | 961089 |
| 1720823700 | 43.81 | 0.16 | 0.37 | 43.79 | 43.81 | 43.54 | 671831 |
| 1720737300 | 43.65 | 0.23 | 0.53 | 43.65 | 43.7685 | 43.6315 | 738479 |
| 1720650900 | 43.42 | -0.01 | -0.02 | 43.58 | 43.58 | 43.355 | 678470 |
| 1720564500 | 43.43 | 0.04 | 0.09 | 43.34 | 43.43 | 43.26 | 806682 |
| 1720478100 | 43.39 | -0.05 | -0.12 | 43.44 | 43.44 | 43.36 | 1702078 |
| 1720218900 | 43.44 | 0.23 | 0.53 | 43.23 | 43.4876 | 43.23 | 433581 |
| 1720040640 | 43.21 | 0.24 | 0.56 | 42.99 | 43.25 | 42.99 | 333999 |
| 1719959700 | 42.97 | 0.1 | 0.23 | 43.07 | 43.07 | 42.8588 | 1258048 |
| 1719873300 | 42.87 | -0.41 | -0.95 | 42.59 | 42.94 | 42.59 | 1896721 |
| 1719614100 | 43.28 | 0 | 0.00 | 43.28 | 43.28 | 43.28 | 0 |
| 1719527700 | 43.28 | -0.08 | -0.18 | 43.45 | 43.45 | 43.265 | 691726 |
| 1719441300 | 43.36 | -0.24 | -0.55 | 43.51 | 43.51 | 43.3424 | 798858 |
| 1719354900 | 43.6 | 0.03 | 0.07 | 43.66 | 43.66 | 43.49 | 1172044 |
| 1719268500 | 43.57 | 0.04 | 0.09 | 43.53 | 43.73 | 43.51 | 559073 |
| 1719009300 | 43.53 | 0.02 | 0.05 | 43.6 | 43.6199 | 43.465 | 393984 |
| 1718922900 | 43.51 | -0.07 | -0.16 | 43.5 | 43.52 | 43.4052 | 452599 |
| 1718750100 | 43.58 | 0.16 | 0.37 | 43.43 | 43.6 | 43.43 | 495714 |
| 1718663700 | 43.42 | -0.16 | -0.37 | 43.5 | 43.5 | 43.08 | 467154 |
| 1718404500 | 43.58 | 0.04 | 0.09 | 43.6 | 43.6563 | 43.56 | 387341 |
| 1718318100 | 43.54 | 0.25 | 0.58 | 43.39 | 43.59 | 43.39 | 362882 |
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
