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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 45.75 | 0.39 | 0.86 | 45.395 | 45.785 | 45.14 | 5713 |
| 1742938020 | 45.36 | -0.21 | -0.46 | 45.66 | 45.68 | 45.025 | 2619 |
| 1742851620 | 45.57 | 0.08 | 0.16 | 45.31 | 45.62 | 45.28 | 3529 |
| 1742592420 | 45.495 | 0.07 | 0.17 | 45.475 | 45.495 | 45.135 | 990 |
| 1742506020 | 45.42 | 0.03 | 0.07 | 45.565 | 45.565 | 45.17 | 5314 |
| 1742419620 | 45.39 | 0.05 | 0.10 | 45.01 | 45.39 | 45.005 | 1679 |
| 1742333220 | 45.345 | -0.46 | -1.00 | 45.75 | 45.75 | 45.18 | 2053 |
| 1742246820 | 45.805 | 0.82 | 1.82 | 45 | 46.01 | 44.8 | 6593 |
| 1741987620 | 44.985 | 0.09 | 0.19 | 45.395 | 45.465 | 44.76 | 4686 |
| 1741901220 | 44.9 | -0.48 | -1.06 | 45.255 | 45.42 | 44.845 | 2251 |
| 1741814820 | 45.38 | -0.56 | -1.22 | 45.625 | 46.055 | 45.11 | 7466 |
| 1741728420 | 45.94 | -0.91 | -1.94 | 46.05 | 46.765 | 45.475 | 11210 |
| 1741642020 | 46.85 | 0.04 | 0.09 | 46.555 | 47.315 | 46.355 | 6725 |
| 1741382820 | 46.81 | -0.28 | -0.58 | 46.58 | 47.1 | 46.505 | 7256 |
| 1741296420 | 47.085 | -0.35 | -0.73 | 47.205 | 47.22 | 46.53 | 9061 |
| 1741210020 | 47.43 | -0.57 | -1.19 | 47.82 | 47.82 | 46.735 | 6402 |
| 1741123620 | 48 | -0.33 | -0.68 | 48.365 | 48.7 | 48 | 6410 |
| 1741037220 | 48.33 | -0.12 | -0.25 | 48.8 | 48.975 | 48.275 | 4769 |
| 1740778020 | 48.45 | 0.23 | 0.49 | 48.21 | 48.45 | 48.1 | 1047 |
| 1740691620 | 48.215 | 0.57 | 1.19 | 47.705 | 48.355 | 47.705 | 2988 |
| 1740605220 | 47.65 | -0.77 | -1.58 | 48.705 | 48.705 | 47.64 | 5474 |
| 1740518820 | 48.415 | 0.47 | 0.98 | 47.95 | 48.51 | 47.655 | 3369 |
| 1740432420 | 47.945 | 0.59 | 1.25 | 47.81 | 47.98 | 47.33 | 3460 |
| 1740173220 | 47.355 | 0.24 | 0.52 | 47.085 | 47.58 | 46.87 | 1215 |
| 1740086820 | 47.11 | -0.29 | -0.61 | 47.69 | 47.69 | 46.86 | 10089 |
| 1740000420 | 47.4 | 0.02 | 0.04 | 47.45 | 47.67 | 47.225 | 1348 |
| 1739914020 | 47.38 | 0.18 | 0.38 | 47.635 | 47.635 | 47.025 | 3386 |
| 1739827620 | 47.2 | 0.13 | 0.28 | 47.345 | 47.49 | 47.035 | 5260 |
| 1739568420 | 47.07 | -0.54 | -1.12 | 47.79 | 47.795 | 47.07 | 1390 |
| 1739482020 | 47.605 | 0.28 | 0.60 | 47.56 | 47.745 | 47.385 | 3713 |
| 1739395620 | 47.32 | -0.22 | -0.45 | 47.265 | 47.535 | 38.46 | 2128 |
| 1739309220 | 47.535 | 0.41 | 0.88 | 47.535 | 47.6 | 47.185 | 4643 |
| 1739222820 | 47.12 | -0.08 | -0.16 | 46.98 | 47.425 | 46.98 | 2316 |
| 1738963620 | 47.195 | 0.16 | 0.34 | 47.185 | 47.29 | 46.88 | 2432 |
| 1738877220 | 47.035 | 0.77 | 1.66 | 46.8 | 47.165 | 46.475 | 2560 |
| 1738790820 | 46.265 | -0.2 | -0.43 | 46.035 | 46.56 | 46.035 | 3412 |
| 1738704420 | 46.465 | -0.13 | -0.28 | 46.875 | 46.955 | 46.22 | 1968 |
| 1738618020 | 46.595 | 0.46 | 1.01 | 46.645 | 47.03 | 46.125 | 4248 |
| 1738358820 | 46.13 | -0.63 | -1.35 | 46.945 | 46.945 | 46.13 | 3095 |
| 1738272420 | 46.76 | 0.66 | 1.43 | 46.535 | 46.8 | 46.125 | 2948 |
| 1738186020 | 46.1 | -0.2 | -0.43 | 46.035 | 46.65 | 45.85 | 5141 |
| 1738099620 | 46.3 | 0.49 | 1.07 | 46.395 | 46.55 | 46.015 | 3006 |
| 1738013220 | 45.81 | 1.07 | 2.38 | 44.695 | 46.085 | 44.695 | 4969 |
| 1737754020 | 44.745 | -0.35 | -0.77 | 44.745 | 45.06 | 44.745 | 3458 |
| 1737667620 | 45.09 | -0.06 | -0.13 | 45.1 | 45.105 | 44.79 | 1854 |
| 1737581220 | 45.15 | 0.31 | 0.69 | 45.065 | 45.395 | 44.87 | 3742 |
| 1737494820 | 44.84 | -0.5 | -1.09 | 45.445 | 45.445 | 44.825 | 3205 |
| 1737408420 | 45.335 | -0.1 | -0.21 | 45.235 | 45.4 | 44.825 | 4757 |
| 1737149220 | 45.43 | 0.73 | 1.63 | 44.835 | 45.43 | 44.73 | 1894 |
| 1737062820 | 44.7 | -0.2 | -0.43 | 44.895 | 44.895 | 44.565 | 2979 |
| 1736976420 | 44.895 | -0.05 | -0.11 | 45.04 | 45.04 | 44.555 | 2948 |
| 1736890020 | 44.945 | -0.35 | -0.76 | 45 | 45.04 | 44.5 | 971 |
| 1736803620 | 45.29 | 0.05 | 0.12 | 44.905 | 45.29 | 44.84 | 4738 |
| 1736544420 | 45.235 | -0.01 | -0.01 | 45.6 | 45.61 | 44.94 | 1259 |
| 1736458020 | 45.24 | -0.03 | -0.06 | 45.015 | 45.52 | 44.98 | 1291 |
| 1736371620 | 45.265 | 0.45 | 1.02 | 45.115 | 45.285 | 44.99 | 2500 |
| 1736285220 | 44.81 | 0.05 | 0.10 | 45.225 | 45.265 | 44.765 | 5215 |
| 1736198820 | 44.765 | -0.98 | -2.13 | 46.03 | 46.03 | 44.765 | 5784 |
| 1735939620 | 45.74 | 0.37 | 0.82 | 45.975 | 45.99 | 45.465 | 2100 |
| 1735853220 | 45.37 | -0.08 | -0.17 | 45.69 | 46.25 | 45.165 | 6503 |
| 1735594020 | 45.445 | 0.02 | 0.03 | 45.405 | 45.69 | 45.38 | 1742 |
| 1735334820 | 45.43 | -0.22 | -0.47 | 45.375 | 45.825 | 45.375 | 1287 |
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
