We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.6883 | -1.49971783603 | 45.8953 | 46.3199 | 45.1735 | 32090 | 45.84279361 | SP |
| 4 | -2.2128 | -4.66640517252 | 47.4198 | 47.61 | 45.1735 | 31321 | 46.32015942 | SP |
| 12 | -1.993 | -4.22245762712 | 47.2 | 48.275 | 45.1735 | 24421 | 46.9062649 | SP |
| 26 | 2.227 | 5.18147975803 | 42.98 | 48.275 | 42.5301 | 26984 | 46.02472946 | SP |
| 52 | 5.417 | 13.6139733601 | 39.79 | 48.275 | 39.405 | 25979 | 43.94020328 | SP |
| 156 | 5.837 | 14.826009652 | 39.37 | 48.275 | 31.91 | 53084 | 38.14122048 | SP |
| 260 | 14.287 | 46.2063389392 | 30.92 | 48.275 | 20.86 | 56638 | 35.6726092 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 45.207 | -0.67 | -1.47 | 45.58 | 45.6682 | 45.12 | 55500 |
| 1736379300 | 45.8808 | 0.16 | 0.35 | 45.74 | 45.89 | 45.5589 | 38345 |
| 1736292900 | 45.72 | -0.19 | -0.41 | 46 | 46.1 | 45.615 | 43575 |
| 1736206500 | 45.91 | -0.05 | -0.11 | 46.09 | 46.3199 | 45.81 | 37527 |
| 1735947300 | 45.9627 | 0.25 | 0.55 | 45.81 | 46.0316 | 45.7052 | 12815 |
| 1735860900 | 45.71 | -0.15 | -0.33 | 46.06 | 46.165 | 45.5213 | 27372 |
| 1735688100 | 45.86 | 0.02 | 0.04 | 45.91 | 45.991969 | 45.76 | 21854 |
| 1735601700 | 45.84 | -0.58 | -1.25 | 45.95 | 46.0469 | 45.6156 | 43195 |
| 1735342500 | 46.42 | -0.33 | -0.71 | 46.6 | 46.6581 | 46.2 | 27134 |
| 1735256100 | 46.75 | 0.17 | 0.36 | 46.54 | 46.799 | 46.54 | 27893 |
| 1735077840 | 46.58 | 0.38 | 0.83 | 46.21 | 46.58 | 46.21 | 12841 |
| 1734996900 | 46.1966 | -0.01 | -0.02 | 45.91 | 46.2 | 45.765 | 19537 |
| 1734737700 | 46.2046 | 0.4 | 0.88 | 45.74 | 46.5324 | 45.725 | 33737 |
| 1734651300 | 45.8 | -0.19 | -0.41 | 46.16 | 46.26 | 45.8 | 26876 |
| 1734564900 | 45.9901 | -1.19 | -2.52 | 47.19 | 47.19 | 45.9649 | 45125 |
| 1734478500 | 47.1813 | -0.23 | -0.49 | 47.16 | 47.23 | 47.03 | 48413 |
| 1734392100 | 47.4125 | 0.01 | 0.03 | 47.39 | 47.61 | 47.39 | 38579 |
| 1734132900 | 47.4 | 0.29 | 0.62 | 47.34 | 47.4405 | 47.2803 | 40756 |
| 1734046500 | 47.11 | -0.13 | -0.28 | 47.31 | 47.33 | 47.11 | 36878 |
| 1733960100 | 47.2431 | -0.01 | -0.03 | 47.4 | 47.42 | 47.2431 | 28342 |
| 1733873700 | 47.2557 | -0.27 | -0.57 | 47.43 | 47.43 | 47.1537 | 45985 |
| 1733787300 | 47.5261 | -0.22 | -0.45 | 47.77 | 47.77 | 47.5261 | 17470 |
| 1733528100 | 47.7414 | 0.01 | 0.01 | 47.74 | 47.84 | 47.7 | 33340 |
| 1733441700 | 47.7353 | -0.12 | -0.26 | 47.88 | 47.88 | 47.735 | 23425 |
| 1733355300 | 47.86 | -0.04 | -0.09 | 47.92 | 47.92 | 47.7558 | 27093 |
| 1733268900 | 47.9031 | -0.17 | -0.35 | 48.1 | 48.1 | 47.8451 | 25754 |
| 1733182500 | 48.0692 | -0.13 | -0.27 | 48.15 | 48.15 | 47.9109 | 19323 |
| 1732917840 | 48.1977 | 0.19 | 0.39 | 48.05 | 48.275 | 48.05 | 88263 |
| 1732750500 | 48.0095 | -0.04 | -0.08 | 48.08 | 48.2289 | 48 | 29905 |
| 1732664100 | 48.05 | 0.09 | 0.19 | 47.92 | 48.08 | 47.855 | 16128 |
| 1732577700 | 47.9594 | 0.28 | 0.58 | 47.9 | 48.09 | 47.82 | 25555 |
| 1732318500 | 47.6828 | 0.39 | 0.83 | 47.4 | 47.6828 | 47.4 | 13771 |
| 1732232100 | 47.29 | 0.46 | 0.98 | 46.91 | 47.4 | 46.83 | 33036 |
| 1732145700 | 46.83 | 0.05 | 0.10 | 46.8 | 46.91 | 46.5 | 28658 |
| 1732059300 | 46.7822 | -0.13 | -0.27 | 46.69 | 46.8974 | 46.53 | 13342 |
| 1731972900 | 46.9083 | 0.17 | 0.36 | 46.74 | 46.97 | 46.74 | 51563 |
| 1731713700 | 46.7391 | -0.32 | -0.68 | 46.9 | 46.9199 | 46.6778 | 18573 |
| 1731627300 | 47.06 | -0.31 | -0.65 | 47.31 | 47.3556 | 47.05 | 16216 |
| 1731540900 | 47.37 | 0.05 | 0.11 | 47.37 | 47.439 | 47.2542 | 14092 |
| 1731454500 | 47.32 | -0.21 | -0.44 | 47.5 | 47.5 | 47.2427 | 11938 |
| 1731368100 | 47.53 | -0.04 | -0.09 | 47.71 | 47.8 | 47.52 | 14754 |
| 1731108900 | 47.5722 | 0.34 | 0.72 | 47.34 | 47.71 | 47.34 | 19385 |
| 1731022500 | 47.23 | -0.02 | -0.04 | 47.39 | 47.41 | 47.22 | 15073 |
| 1730936100 | 47.25 | 1.11 | 2.41 | 47.22 | 47.2876 | 46.9951 | 14119 |
| 1730849700 | 46.14 | 0.42 | 0.92 | 45.74 | 46.18 | 45.74 | 12097 |
| 1730763300 | 45.72 | -0.07 | -0.15 | 45.89 | 45.93 | 45.6069 | 18642 |
| 1730500500 | 45.79 | 0.01 | 0.02 | 45.96 | 46.14 | 45.79 | 19215 |
| 1730414100 | 45.78 | -0.46 | -0.99 | 46.07 | 46.082556 | 45.78 | 10221 |
| 1730327700 | 46.24 | -0.07 | -0.15 | 46.33 | 46.4979 | 46.24 | 18374 |
| 1730241300 | 46.31 | -0.14 | -0.30 | 46.33 | 46.4613 | 46.29 | 15492 |
| 1730154900 | 46.45 | 0.2 | 0.43 | 46.41 | 46.53 | 46.41 | 12029 |
| 1729895700 | 46.25 | -0.3 | -0.65 | 46.75 | 46.75 | 46.2401 | 9352 |
| 1729809300 | 46.5541 | -0.11 | -0.23 | 46.73 | 46.73 | 46.47 | 12166 |
| 1729722900 | 46.66 | -0.22 | -0.47 | 46.69 | 46.8056 | 46.4775 | 11147 |
| 1729636500 | 46.88 | -0.05 | -0.11 | 46.725 | 46.92 | 46.65 | 8183 |
| 1729550100 | 46.93 | -0.38 | -0.80 | 47.26 | 47.26 | 46.8449 | 17199 |
| 1729290900 | 47.31 | 0.13 | 0.27 | 47.2 | 47.31 | 47.1491 | 9122 |
| 1729204500 | 47.182 | -0.02 | -0.05 | 47.31 | 47.3547 | 47.1506 | 13796 |
| 1729118100 | 47.2047 | 0.28 | 0.61 | 46.98 | 47.255 | 46.98 | 12967 |
| 1729031700 | 46.9199 | -0.24 | -0.50 | 47.07 | 47.29 | 46.9199 | 10655 |
| 1728945300 | 47.1574 | 0.39 | 0.83 | 46.91 | 47.19 | 46.89 | 11500 |
| 1728686100 | 46.77 | 0.33 | 0.71 | 46.48 | 46.82 | 46.48 | 29259 |
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
