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 | -0.01 | -0.0217438573603 | 45.99 | 46.03 | 45.9 | 219853 | 45.97880371 | SP |
| 4 | -0.11 | -0.238663484487 | 46.09 | 46.26 | 45.86 | 260184 | 46.0903019 | SP |
| 12 | 0.075 | 0.163380895327 | 45.905 | 46.94 | 45.75 | 285670 | 46.00503335 | SP |
| 26 | -0.18 | -0.389948006932 | 46.16 | 46.94 | 45.2257 | 265933 | 46.00488046 | SP |
| 52 | 0.18 | 0.393013100437 | 45.8 | 46.99 | 45.01 | 304118 | 46.02793682 | SP |
| 156 | -1.95 | -4.06843313165 | 47.93 | 48.13 | 43.8 | 493330 | 45.94816365 | SP |
| 260 | -1.16 | -2.46075519728 | 47.14 | 48.31 | 34.85 | 434372 | 46.21074606 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 45.98 | 0.06 | 0.13 | 45.98 | 46.0078 | 45.93 | 328287 |
| 1730414100 | 45.92 | -0.09 | -0.20 | 45.94 | 45.9599 | 45.9 | 210393 |
| 1730327700 | 46.01 | 0.02 | 0.04 | 46.0039 | 46.03 | 45.99 | 181075 |
| 1730241300 | 45.99 | -0.02 | -0.04 | 45.97 | 46 | 45.9687 | 167231 |
| 1730154900 | 46.01 | 0.03 | 0.07 | 45.994 | 46.02 | 45.9812 | 171367 |
| 1729895700 | 45.98 | 0.04 | 0.09 | 45.95 | 46.02 | 45.87 | 131560 |
| 1729809300 | 45.94 | 0.04 | 0.09 | 45.8946 | 45.9565 | 45.8946 | 224552 |
| 1729722900 | 45.9 | -0.03 | -0.07 | 45.912 | 45.92 | 45.89 | 273716 |
| 1729636500 | 45.93 | -0.28 | -0.60 | 45.9047 | 45.96 | 45.9 | 135015 |
| 1729550100 | 46.205 | -0.01 | -0.01 | 46.24 | 46.24 | 46.18 | 214762 |
| 1729290900 | 46.21 | 0.03 | 0.06 | 46.19 | 46.2499 | 46.19 | 161966 |
| 1729204500 | 46.18 | 0 | 0.00 | 46.19 | 46.2182 | 46.18 | 288624 |
| 1729118100 | 46.18 | -0.02 | -0.04 | 46.23 | 46.26 | 46.165 | 748908 |
| 1729031700 | 46.2 | -0.02 | -0.04 | 46.26 | 46.26 | 46.19 | 446071 |
| 1728945300 | 46.22 | 0.06 | 0.13 | 46.18 | 46.22 | 46.0485 | 204482 |
| 1728686100 | 46.16 | 0.03 | 0.07 | 46.1913 | 46.1913 | 46.155 | 192097 |
| 1728599700 | 46.13 | 0 | 0.00 | 46.14 | 46.1537 | 46.11 | 242571 |
| 1728513300 | 46.13 | 0.02 | 0.04 | 45.9 | 46.15 | 45.86 | 231939 |
| 1728426900 | 46.11 | 0.03 | 0.07 | 46.15 | 46.15 | 46.07 | 232185 |
| 1728340500 | 46.08 | -0.01 | -0.02 | 46.09 | 46.12 | 46.06 | 325725 |
| 1728081300 | 46.09 | 0.1 | 0.22 | 46.07 | 46.09 | 46.025 | 219653 |
| 1727994900 | 45.99 | 0.02 | 0.04 | 46 | 46.005 | 45.96 | 169394 |
| 1727908500 | 45.97 | 0.03 | 0.07 | 45.95 | 45.98 | 45.9332 | 278720 |
| 1727822100 | 45.94 | 0.05 | 0.11 | 45.95 | 46.09 | 45.9 | 244299 |
| 1727735520 | 45.89 | -0.03 | -0.07 | 45.97 | 45.97 | 45.89 | 612281 |
| 1727476500 | 45.92 | 0.02 | 0.04 | 45.96 | 45.985 | 45.895 | 1877288 |
| 1727390100 | 45.9 | -0.33 | -0.71 | 46.07 | 46.07 | 45.9 | 354185 |
| 1727303700 | 46.23 | 0 | 0.00 | 46.23 | 46.25 | 46.19 | 226209 |
| 1727217300 | 46.23 | -0.01 | -0.02 | 46.24 | 46.24 | 46.17 | 186054 |
| 1727130900 | 46.24 | 0.02 | 0.04 | 46.18 | 46.2594 | 46.18 | 147141 |
| 1726871700 | 46.22 | -0.04 | -0.09 | 46.23 | 46.26 | 46.2 | 145416 |
| 1726785300 | 46.26 | 0.08 | 0.17 | 46.23 | 46.2799 | 46.23 | 198111 |
| 1726698900 | 46.18 | 0.01 | 0.02 | 46.18 | 46.24 | 46.1401 | 192354 |
| 1726612500 | 46.17 | 0.03 | 0.07 | 46.18 | 46.19 | 46.13 | 275077 |
| 1726526100 | 46.14 | 0.05 | 0.11 | 46.08 | 46.14 | 46.08 | 103002 |
| 1726266900 | 46.09 | 0.02 | 0.04 | 46.1 | 46.12 | 46.08 | 216501 |
| 1726180500 | 46.07 | 0.01 | 0.02 | 46.045 | 46.07 | 46.0201 | 125369 |
| 1726094100 | 46.06 | 0.03 | 0.07 | 46.03 | 46.06 | 45.985 | 187553 |
| 1726007700 | 46.03 | 0.01 | 0.02 | 46.02 | 46.04 | 45.995 | 210584 |
| 1725921300 | 46.02 | 0.13 | 0.28 | 45.98 | 46.04 | 45.97 | 456271 |
| 1725662100 | 45.89 | -0.03 | -0.07 | 45.98 | 46 | 45.86 | 537834 |
| 1725575700 | 45.92 | 0.04 | 0.09 | 45.88 | 45.92 | 45.87 | 327358 |
| 1725489300 | 45.88 | 0.01 | 0.02 | 45.8 | 45.9 | 45.75 | 247317 |
| 1725402900 | 45.87 | -0.07 | -0.15 | 45.915 | 45.945 | 45.84 | 265473 |
| 1725057300 | 45.94 | 0.07 | 0.15 | 45.96 | 46 | 45.89 | 164497 |
| 1724970900 | 45.87 | 0.01 | 0.02 | 46.01 | 46.01 | 45.8519 | 425089 |
| 1724884500 | 45.86 | -0.05 | -0.11 | 45.9 | 45.9 | 45.83 | 179281 |
| 1724798100 | 45.91 | 0.05 | 0.11 | 45.85 | 45.9129 | 45.8404 | 210787 |
| 1724711700 | 45.86 | -0.01 | -0.02 | 45.84 | 45.8953 | 45.81 | 483323 |
| 1724452500 | 45.87 | 0.04 | 0.09 | 45.83 | 45.9899 | 45.83 | 174480 |
| 1724366100 | 45.83 | -0.02 | -0.04 | 46.27 | 46.27 | 45.81 | 159831 |
| 1724279700 | 45.85 | -0.25 | -0.54 | 46.12 | 46.1333 | 45.8001 | 200702 |
| 1724193300 | 46.1 | 0.03 | 0.07 | 46.07 | 46.94 | 46.05 | 142145 |
| 1724106900 | 46.07 | 0.08 | 0.17 | 46.21 | 46.21 | 45.98 | 259488 |
| 1723847700 | 45.99 | 0.04 | 0.09 | 45.955 | 46 | 45.95 | 150242 |
| 1723761300 | 45.95 | 0.04 | 0.09 | 46 | 46 | 45.9 | 318101 |
| 1723674900 | 45.91 | 0.03 | 0.07 | 45.85 | 45.92 | 45.85 | 327410 |
| 1723588500 | 45.88 | 0.05 | 0.11 | 45.876 | 45.89 | 45.82 | 371286 |
| 1723502100 | 45.83 | 0.05 | 0.11 | 45.905 | 45.91 | 45.78 | 166731 |
| 1723242900 | 45.78 | -0.08 | -0.17 | 45.82 | 45.875 | 45.78 | 195614 |
| 1723156500 | 45.86 | 0.14 | 0.31 | 45.82 | 45.87 | 45.79 | 187890 |
| 1723070100 | 45.72 | 0.02 | 0.04 | 45.7 | 45.8479 | 45.615 | 402617 |
| 1722983700 | 45.7 | 0.19 | 0.42 | 45.5 | 45.72 | 45.43 | 521799 |
| 1722897300 | 45.51 | -0.35 | -0.76 | 45.3101 | 45.575 | 45.3001 | 681421 |
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
