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 | 0.2602 | 0.588958277218 | 44.1797 | 44.9755 | 43.9287 | 8448 | 44.31539542 | CS |
| 4 | 0.4399 | 0.999772727273 | 44 | 45.545 | 43.685 | 11734 | 44.36169373 | CS |
| 12 | -0.5601 | -1.24466666667 | 45 | 45.545 | 43.4 | 11663 | 44.18714252 | CS |
| 26 | 1.5099 | 3.51712089448 | 42.93 | 45.6 | 41.71 | 11277 | 43.92172962 | CS |
| 52 | 4.6799 | 11.7703722334 | 39.76 | 47.91 | 39.1601 | 12725 | 42.38085586 | CS |
| 156 | -0.8101 | -1.79027624309 | 45.25 | 47.91 | 34.43 | 14699 | 39.876858 | CS |
| 260 | 6.3299 | 16.6095512989 | 38.11 | 47.91 | 24.2253 | 14658 | 39.16722685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 44.4399 | 0.12 | 0.27 | 44.32 | 44.52 | 41 | 8832 |
| 1732578000 | 44.32 | 0.14 | 0.32 | 44.5 | 44.9755 | 44 | 14282 |
| 1732318800 | 44.18 | -0.26 | -0.59 | 44.44 | 44.5402 | 44.15 | 6649 |
| 1732232400 | 44.4431 | 0.1 | 0.23 | 44.55 | 44.55 | 43.9287 | 3397 |
| 1732146000 | 44.3428 | 0.01 | 0.03 | 44.14 | 44.4499 | 44.1 | 6336 |
| 1732059600 | 44.33 | -0.17 | -0.38 | 44.27 | 44.52 | 44.0818 | 13272 |
| 1731973200 | 44.5 | 0.26 | 0.59 | 44.52 | 44.87 | 44.24 | 6984 |
| 1731714000 | 44.24 | -0.53 | -1.18 | 44.61 | 44.6899 | 44.1 | 12496 |
| 1731627600 | 44.77 | -0.15 | -0.33 | 44.68 | 44.94 | 44.22 | 8088 |
| 1731541200 | 44.92 | -0 | -0.01 | 44.72 | 45.23 | 44.72 | 6702 |
| 1731454800 | 44.9233 | -0.15 | -0.33 | 44.87 | 45.11 | 44.7 | 5441 |
| 1731368400 | 45.07 | -0.1 | -0.22 | 45.07 | 45.545 | 45.07 | 4250 |
| 1731109200 | 45.17 | -0.05 | -0.11 | 45.22 | 45.3919 | 44.87 | 4487 |
| 1731022800 | 45.22 | 0.32 | 0.71 | 44.85 | 45.48 | 44.748 | 9170 |
| 1730936400 | 44.9 | 0.49 | 1.11 | 44.9 | 45.03 | 44.5223 | 12913 |
| 1730850000 | 44.4088 | 0.11 | 0.24 | 44.9 | 44.9 | 44.27 | 12266 |
| 1730763600 | 44.3003 | 0.26 | 0.59 | 43.89 | 44.72 | 43.89 | 48134 |
| 1730500800 | 44.04 | 0.12 | 0.26 | 43.87 | 44.74 | 43.87 | 21822 |
| 1730414400 | 43.925 | -0.14 | -0.31 | 44.28 | 44.44 | 43.7101 | 27235 |
| 1730328000 | 44.06 | 0.25 | 0.56 | 44.1 | 44.45 | 43.77 | 14351 |
| 1730241600 | 43.815 | -0.05 | -0.12 | 43.92 | 44.14 | 43.685 | 5947 |
| 1730155200 | 43.8662 | 0.1 | 0.22 | 43.88 | 44.1226 | 43.82 | 4083 |
| 1729896000 | 43.77 | -0.11 | -0.24 | 44.1 | 44.3199 | 43.5707 | 6544 |
| 1729809600 | 43.8766 | -0.04 | -0.10 | 43.89 | 44.14 | 43.57 | 2530 |
| 1729723200 | 43.92 | -0.18 | -0.41 | 44.14 | 44.21 | 43.66 | 11485 |
| 1729636800 | 44.0999 | 0.07 | 0.16 | 44.12 | 44.29 | 43.91 | 6660 |
| 1729550400 | 44.0279 | -0.08 | -0.19 | 44.1 | 44.1026 | 43.9575 | 4741 |
| 1729291200 | 44.112 | -0.02 | -0.05 | 43.89 | 44.3101 | 43.89 | 6032 |
| 1729204800 | 44.1342 | 0.05 | 0.12 | 44.08 | 44.16 | 43.815 | 5416 |
| 1729118400 | 44.08 | 0.24 | 0.56 | 44.46 | 44.46 | 43.8101 | 6403 |
| 1729032000 | 43.835 | -0.38 | -0.85 | 44.49 | 44.49 | 43.835 | 5610 |
| 1728945600 | 44.212 | 0.05 | 0.12 | 44.29 | 44.3226 | 44.06 | 9399 |
| 1728686400 | 44.16 | 0.21 | 0.48 | 44 | 44.27 | 44 | 2634 |
| 1728600000 | 43.95 | -0.34 | -0.77 | 44.07 | 44.2975 | 43.8499 | 5414 |
| 1728513600 | 44.29 | 0.18 | 0.41 | 44.19 | 44.29 | 43.76 | 21593 |
| 1728427200 | 44.11 | 0.32 | 0.73 | 44.05 | 44.38 | 44.03 | 9157 |
| 1728340800 | 43.7906 | -0.5 | -1.13 | 44.29 | 44.4 | 43.7201 | 8847 |
| 1728081600 | 44.2899 | 0.21 | 0.48 | 44.4 | 44.4 | 44.0597 | 14980 |
| 1727995200 | 44.08 | -0.16 | -0.36 | 44.2 | 44.22 | 43.91 | 9499 |
| 1727908800 | 44.239 | -0.12 | -0.26 | 44.25 | 44.35 | 44.01 | 21439 |
| 1727822400 | 44.355 | -0.17 | -0.38 | 44.5 | 44.5 | 43.84 | 11322 |
| 1727736000 | 44.525 | -0.26 | -0.57 | 44.86 | 44.86 | 44.14 | 21513 |
| 1727476800 | 44.78 | 0.64 | 1.45 | 44.14 | 44.78 | 43.87 | 17983 |
| 1727390400 | 44.14 | 0.2 | 0.47 | 44.2 | 44.2 | 43.73 | 24180 |
| 1727304000 | 43.935 | -0.13 | -0.28 | 44.25 | 44.49 | 43.71 | 12524 |
| 1727217600 | 44.06 | -0.19 | -0.43 | 44.02 | 44.3461 | 43.96 | 20194 |
| 1727131200 | 44.25 | 0.26 | 0.59 | 43.91 | 44.82 | 43.8486 | 18007 |
| 1726872000 | 43.99 | -0.35 | -0.79 | 44.11 | 44.195 | 43.7697 | 15887 |
| 1726785600 | 44.34 | 0.28 | 0.65 | 44.48 | 44.63 | 44.0253 | 11457 |
| 1726699200 | 44.0554 | 0.17 | 0.39 | 44.07 | 44.8625 | 43.85 | 14700 |
| 1726612800 | 43.8831 | -0.37 | -0.84 | 44.34 | 45 | 43.7 | 17245 |
| 1726526400 | 44.255 | 0.27 | 0.60 | 43.99 | 44.255 | 43.93 | 8554 |
| 1726267200 | 43.99 | 0.18 | 0.41 | 43.85 | 44.89 | 43.85 | 10177 |
| 1726180800 | 43.81 | 0.05 | 0.11 | 44 | 44 | 43.59 | 4368 |
| 1726094400 | 43.76 | 0.12 | 0.27 | 43.65 | 43.81 | 43.4 | 13601 |
| 1726008000 | 43.64 | -0.22 | -0.50 | 43.8 | 43.8 | 43.54 | 12119 |
| 1725921600 | 43.86 | 0.41 | 0.94 | 44 | 44.5 | 43.79 | 6614 |
| 1725662400 | 43.45 | -0.57 | -1.29 | 44.02 | 44.9265 | 43.41 | 16731 |
| 1725576000 | 44.02 | -0.09 | -0.20 | 44.12 | 44.58 | 44 | 17092 |
| 1725489600 | 44.11 | -0.09 | -0.20 | 44.43 | 44.515 | 44 | 13366 |
| 1725403200 | 44.2 | -0.61 | -1.36 | 44.9 | 45 | 44 | 29121 |
| 1725057600 | 44.8108 | 0.02 | 0.05 | 45.42 | 45.44 | 44.6 | 26970 |
| 1724971200 | 44.79 | 0.29 | 0.65 | 44.79 | 45.18 | 44.5 | 13011 |
| 1724884800 | 44.5 | 0.1 | 0.23 | 44.4 | 44.99 | 44 | 13157 |
| 1724798400 | 44.4 | 0.16 | 0.36 | 44 | 44.54 | 44 | 2317 |
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
