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 | 1.6 | 3.50569675723 | 45.64 | 47.23 | 45.64 | 24148 | 46.18580353 | SP |
| 4 | 0.04 | 0.0847457627119 | 47.2 | 47.38 | 45.091 | 18816 | 46.4971636 | SP |
| 12 | 2.29 | 5.09454949944 | 44.95 | 47.38 | 44.04 | 9165 | 46.24225843 | SP |
| 26 | 3.67 | 8.42322699105 | 43.57 | 47.38 | 42.82 | 8295 | 45.247041 | SP |
| 52 | 6.6247 | 16.3108483749 | 40.6153 | 47.38 | 38.44 | 12291 | 42.634138 | SP |
| 156 | 7.33 | 18.3663242295 | 39.91 | 47.38 | 34.52 | 8795 | 40.6501195 | SP |
| 260 | 16.663 | 54.4952088171 | 30.577 | 47.38 | 23.1068 | 10666 | 36.46739658 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 46.61 | 0.11 | 0.24 | 46.41 | 46.62 | 46.41 | 464 |
| 1723588500 | 46.5 | 0.37 | 0.80 | 46.21 | 46.5 | 46.21 | 2274 |
| 1723502100 | 46.13 | -0.06 | -0.12 | 46.29 | 46.29 | 46.1045 | 1730 |
| 1723242900 | 46.1866 | 0.19 | 0.41 | 45.98 | 46.1866 | 45.9419 | 111411 |
| 1723156500 | 46 | 0.49 | 1.08 | 45.64 | 46 | 45.64 | 4861 |
| 1723070100 | 45.51 | 0.14 | 0.31 | 45.69 | 45.9435 | 45.5 | 1048 |
| 1722983700 | 45.37 | 0.15 | 0.33 | 45.36 | 45.809 | 45.36 | 1596 |
| 1722897300 | 45.22 | -1.3 | -2.79 | 45.24 | 45.5432 | 45.091 | 2517 |
| 1722638100 | 46.52 | -0.31 | -0.66 | 46.55 | 46.55 | 46.12 | 6819 |
| 1722551700 | 46.83 | -0.11 | -0.23 | 47.09 | 47.16 | 46.5868 | 1996 |
| 1722465300 | 46.94 | 0.11 | 0.23 | 47.01 | 47.06 | 46.875 | 1073 |
| 1722378900 | 46.83 | 0 | 0.01 | 46.76 | 46.91 | 46.67 | 83321 |
| 1722292500 | 46.8251 | 0.02 | 0.03 | 46.84 | 46.9296 | 46.825 | 923 |
| 1722033300 | 46.81 | 0.51 | 1.10 | 46.52 | 46.87 | 46.52 | 1209 |
| 1721946900 | 46.3022 | -0.1 | -0.21 | 46.52 | 46.74 | 46.3022 | 5768 |
| 1721860500 | 46.4 | -0.41 | -0.88 | 46.62 | 46.62 | 46.4 | 65954 |
| 1721774100 | 46.81 | -0.17 | -0.36 | 46.98 | 46.98 | 46.81 | 3045 |
| 1721687700 | 46.98 | 0.25 | 0.53 | 46.83 | 47 | 46.83 | 1589 |
| 1721428500 | 46.73 | -0.25 | -0.53 | 46.91 | 46.91 | 46.651 | 75965 |
| 1721342100 | 46.98 | -0.28 | -0.59 | 47.2 | 47.38 | 46.95 | 3456 |
| 1721255700 | 47.26 | 0.09 | 0.20 | 46.87 | 47.3138 | 46.87 | 2222 |
| 1721169300 | 47.1651 | 0.46 | 0.97 | 46.9 | 47.1798 | 46.9 | 3049 |
| 1721082900 | 46.71 | 0.22 | 0.47 | 46.63 | 46.845 | 46.63 | 1130 |
| 1720823700 | 46.49 | 0.31 | 0.67 | 46.37 | 46.695 | 46.37 | 6031 |
| 1720737300 | 46.18 | -0.06 | -0.13 | 46.26 | 46.33 | 46.18 | 1763 |
| 1720650900 | 46.2393 | 0.42 | 0.92 | 45.8799 | 46.2393 | 45.8799 | 40358 |
| 1720564500 | 45.82 | -0.04 | -0.09 | 45.88 | 45.88 | 45.76 | 2709 |
| 1720478100 | 45.86 | 0.08 | 0.17 | 45.84 | 45.9 | 45.81 | 4944 |
| 1720218900 | 45.78 | 0.23 | 0.50 | 45.51 | 45.84 | 45.51 | 1295 |
| 1720040640 | 45.55 | -0.07 | -0.15 | 45.64 | 45.64 | 45.5312 | 135 |
| 1719959700 | 45.6198 | 0.12 | 0.26 | 45.4 | 45.6198 | 45.4 | 1527 |
| 1719873300 | 45.5 | -0.08 | -0.17 | 45.52 | 45.63 | 45.44 | 3131 |
| 1719614100 | 45.5773 | 0 | 0.00 | 45.5773 | 45.5773 | 45.5773 | 0 |
| 1719527700 | 45.5773 | -0.1 | -0.23 | 45.6 | 45.6797 | 45.5773 | 2319 |
| 1719441300 | 45.6803 | 0 | 0.00 | 45.68 | 45.6803 | 45.55 | 1660 |
| 1719354900 | 45.6797 | -0.16 | -0.35 | 45.71 | 45.76 | 45.6367 | 1268 |
| 1719268500 | 45.84 | 0.37 | 0.81 | 45.58 | 45.97 | 45.58 | 4663 |
| 1719009300 | 45.47 | -0.02 | -0.04 | 45.46 | 45.58 | 45.46 | 1860 |
| 1718922900 | 45.49 | 0.12 | 0.26 | 45.38 | 45.49 | 45.3429 | 1625 |
| 1718750100 | 45.3741 | 0.03 | 0.06 | 45.52 | 45.52 | 45.33 | 9403 |
| 1718663700 | 45.3469 | 0.35 | 0.79 | 44.99 | 45.45 | 44.99 | 3100 |
| 1718404500 | 44.9922 | -0.1 | -0.22 | 44.89 | 44.9922 | 44.855 | 1164 |
| 1718318100 | 45.09 | 0.02 | 0.04 | 45.1 | 45.15 | 44.97 | 3078 |
| 1718231700 | 45.07 | 0.02 | 0.04 | 45.23 | 45.2984 | 45.07 | 6414 |
| 1718145300 | 45.05 | 0.17 | 0.38 | 44.72 | 45.05 | 44.62 | 4244 |
| 1718058900 | 44.88 | 0.09 | 0.20 | 44.785 | 44.88 | 44.665 | 3695 |
| 1717799700 | 44.79 | -0.04 | -0.09 | 44.83 | 44.92 | 44.79 | 3813 |
| 1717713300 | 44.83 | -0.06 | -0.13 | 44.87 | 44.9 | 44.7374 | 2698 |
| 1717626900 | 44.89 | 0.23 | 0.52 | 44.8 | 44.89 | 44.5695 | 5870 |
| 1717540500 | 44.66 | 0.07 | 0.16 | 44.5 | 44.6601 | 44.5 | 3648 |
| 1717454100 | 44.59 | -0.25 | -0.56 | 44.82 | 44.82 | 44.44 | 3211 |
| 1717194900 | 44.84 | 0.71 | 1.61 | 44.25 | 44.84 | 44.25 | 420 |
| 1717108500 | 44.13 | 0.02 | 0.05 | 44.04 | 44.23 | 44.04 | 3282 |
| 1717022100 | 44.1087 | -0.29 | -0.65 | 44.15 | 44.23 | 44.1087 | 3712 |
| 1716935700 | 44.3989 | -0.35 | -0.78 | 44.52 | 44.52 | 44.37 | 1947 |
| 1716590100 | 44.75 | 0.25 | 0.56 | 44.63 | 44.7601 | 44.63 | 2563 |
| 1716503700 | 44.5 | -0.45 | -1.00 | 44.95 | 44.95 | 44.47 | 1420 |
| 1716417300 | 44.95 | -0.06 | -0.13 | 44.92 | 45.04 | 44.88 | 1336 |
| 1716330900 | 45.01 | 0.07 | 0.16 | 45 | 45.05 | 44.91 | 1579 |
| 1716244500 | 44.94 | -0.06 | -0.13 | 44.97 | 45.08 | 44.9102 | 4045 |
| 1715985300 | 45 | 0.07 | 0.16 | 44.89 | 45.04 | 44.86 | 4964 |
| 1715898900 | 44.93 | 0.19 | 0.42 | 44.85 | 44.945 | 44.85 | 3499 |
| 1715812500 | 44.74 | 0.26 | 0.58 | 44.6 | 44.77 | 44.6 | 15140 |
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
