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 | 1.34 | 3.09468822171 | 43.3 | 44.66 | 42.8599 | 14860 | 43.85844652 | SP |
| 4 | 0.16 | 0.359712230216 | 44.48 | 44.98 | 42.62 | 16926 | 43.88591302 | SP |
| 12 | 2.38 | 5.63180312352 | 42.26 | 45.32 | 41.21 | 17036 | 43.75896765 | SP |
| 26 | 4.43 | 11.0171599105 | 40.21 | 45.32 | 36.15 | 13786 | 42.19330166 | SP |
| 52 | 9.79 | 28.0918220947 | 34.85 | 45.32 | 34.68 | 13714 | 39.85339061 | SP |
| 156 | 11.14 | 33.2537313433 | 33.5 | 45.32 | 33.5 | 13510 | 39.75958217 | SP |
| 260 | 11.14 | 33.2537313433 | 33.5 | 45.32 | 33.5 | 13510 | 39.75958217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 44.2441 | 0.46 | 1.04 | 44.32 | 44.41 | 44.24 | 20819 |
| 1737070800 | 43.7889 | -0.16 | -0.36 | 44.08 | 44.08 | 43.74 | 20395 |
| 1736984400 | 43.9482 | 0.91 | 2.12 | 43.72 | 44 | 43.68 | 9195 |
| 1736898000 | 43.0349 | -0.06 | -0.15 | 43.3 | 43.3701 | 42.8599 | 9029 |
| 1736811600 | 43.0975 | -0.06 | -0.14 | 42.72 | 43.1 | 42.62 | 16044 |
| 1736552400 | 43.16 | -0.63 | -1.44 | 43.49 | 43.49 | 42.97 | 29751 |
| 1736379600 | 43.79 | -0.03 | -0.07 | 43.77 | 43.84 | 43.47 | 12776 |
| 1736293200 | 43.82 | -0.63 | -1.41 | 44.44 | 44.53 | 43.65 | 28654 |
| 1736206800 | 44.4455 | 0.44 | 1.01 | 44.44 | 44.6753 | 44.36 | 14018 |
| 1735947600 | 44.0021 | 0.65 | 1.50 | 43.62 | 44.09 | 43.62 | 20135 |
| 1735861200 | 43.35 | -0.07 | -0.16 | 43.64 | 43.84 | 43.115 | 25190 |
| 1735688400 | 43.4181 | -0.41 | -0.94 | 43.85 | 43.86 | 43.38 | 8163 |
| 1735602000 | 43.8279 | -0.5 | -1.12 | 43.7 | 44.03 | 43.5 | 5650 |
| 1735342800 | 44.3265 | -0.6 | -1.34 | 44.64 | 44.64 | 44.03 | 11037 |
| 1735256400 | 44.9302 | 0.03 | 0.07 | 44.85 | 44.98 | 44.76 | 35839 |
| 1735077840 | 44.8966 | 0.48 | 1.07 | 44.48 | 44.8966 | 44.445 | 4122 |
| 1734997200 | 44.4197 | 0.32 | 0.72 | 44.15 | 44.4197 | 43.855 | 5698 |
| 1734738000 | 44.1 | 0.47 | 1.08 | 43.38 | 44.42 | 43.38 | 42296 |
| 1734651600 | 43.63 | -0.02 | -0.05 | 44.05 | 44.06 | 43.58 | 14454 |
| 1734565200 | 43.65 | -1.45 | -3.22 | 45.05 | 45.2 | 43.65 | 31140 |
| 1734478800 | 45.1 | -0.15 | -0.33 | 45.08 | 45.12 | 44.9201 | 12503 |
| 1734392400 | 45.25 | 0.35 | 0.78 | 45.04 | 45.32 | 45.016 | 13971 |
| 1734133200 | 44.8978 | -0.01 | -0.03 | 45.05 | 45.1262 | 44.7332 | 23273 |
| 1734046800 | 44.9098 | -0.3 | -0.67 | 45 | 45.07 | 44.87 | 6708 |
| 1733960400 | 45.2128 | 0.45 | 1.01 | 44.86 | 45.2128 | 44.83 | 12121 |
| 1733874000 | 44.7623 | 0.05 | 0.12 | 44.74 | 44.85 | 44.52 | 12124 |
| 1733787600 | 44.71 | -0.42 | -0.93 | 44.95 | 44.95 | 44.6375 | 16124 |
| 1733528400 | 45.1303 | 0.38 | 0.85 | 44.85 | 45.1303 | 44.85 | 9368 |
| 1733442000 | 44.75 | -0.11 | -0.25 | 44.89 | 44.89 | 44.711 | 7716 |
| 1733355600 | 44.86 | 0.49 | 1.11 | 44.55 | 44.91 | 44.55 | 11088 |
| 1733269200 | 44.3692 | 0.12 | 0.27 | 44.11 | 44.3692 | 44.11 | 17095 |
| 1733182800 | 44.25 | 0.25 | 0.57 | 44.05 | 44.29 | 44.05 | 11308 |
| 1732917840 | 43.9979 | 0.33 | 0.76 | 43.9 | 44.05 | 43.9 | 23891 |
| 1732750800 | 43.666 | -0.06 | -0.14 | 43.87 | 43.87 | 43.5401 | 20283 |
| 1732664400 | 43.7274 | 0.08 | 0.18 | 43.8 | 43.88 | 43.7274 | 13109 |
| 1732578000 | 43.65 | 0.39 | 0.89 | 43.81 | 43.81 | 43.4774 | 12658 |
| 1732318800 | 43.2631 | -0.12 | -0.28 | 43.4218 | 43.53 | 43.2631 | 10785 |
| 1732232400 | 43.3857 | 0.2 | 0.47 | 43.42 | 43.49 | 42.91 | 10247 |
| 1732146000 | 43.1824 | -0.01 | -0.02 | 43.17 | 43.1824 | 42.78 | 10574 |
| 1732059600 | 43.19 | 0.38 | 0.88 | 42.69 | 43.22 | 42.6122 | 19612 |
| 1731973200 | 42.8137 | 0.17 | 0.41 | 42.68 | 42.9125 | 42.58 | 9599 |
| 1731714000 | 42.64 | -0.77 | -1.77 | 43.02 | 43.02 | 42.528 | 12858 |
| 1731627600 | 43.4081 | -0.3 | -0.69 | 43.778 | 43.778 | 43.4081 | 11994 |
| 1731541200 | 43.71 | -0.03 | -0.08 | 43.79 | 43.96 | 43.6683 | 21005 |
| 1731454800 | 43.7443 | -0.09 | -0.20 | 43.83 | 43.89 | 43.54 | 70985 |
| 1731368400 | 43.83 | 0.03 | 0.07 | 43.93 | 43.94 | 43.66 | 14037 |
| 1731109200 | 43.8 | 0.18 | 0.41 | 43.81 | 43.8597 | 43.64 | 47917 |
| 1731022800 | 43.62 | 0.56 | 1.29 | 43.28 | 43.66 | 43.28 | 12471 |
| 1730936400 | 43.0629 | 1.09 | 2.60 | 42.79 | 43.1 | 42.5837 | 18888 |
| 1730850000 | 41.97 | 0.4 | 0.96 | 41.55 | 42.03 | 41.55 | 9579 |
| 1730763600 | 41.57 | 0.02 | 0.05 | 41.5 | 41.65 | 41.35 | 7556 |
| 1730500800 | 41.5491 | 0.34 | 0.82 | 41.49 | 41.8 | 41.49 | 20631 |
| 1730414400 | 41.21 | -1.08 | -2.55 | 41.78 | 41.85 | 41.21 | 11565 |
| 1730328000 | 42.2889 | -0.18 | -0.44 | 42.47 | 42.5896 | 42.2889 | 5230 |
| 1730241600 | 42.4737 | 0.23 | 0.55 | 42.26 | 42.58 | 42.15 | 23691 |
| 1730155200 | 42.2421 | 0.1 | 0.24 | 42.36 | 42.4013 | 42.2421 | 9886 |
| 1729896000 | 42.1394 | 0.07 | 0.17 | 42.18 | 42.46 | 42.1 | 11729 |
| 1729809600 | 42.0688 | 0.17 | 0.41 | 42.02 | 42.09 | 41.98 | 4927 |
| 1729723200 | 41.8979 | -0.58 | -1.37 | 42.26 | 42.28 | 41.7191 | 13433 |
| 1729636800 | 42.4779 | -0.03 | -0.08 | 42.26 | 42.49 | 42.24 | 5384 |
| 1729550400 | 42.51 | 0.09 | 0.21 | 42.38 | 42.51 | 42.17 | 11037 |
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
