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 |
|---|---|---|---|---|---|---|---|
| 1743198000 | 43.86 | -0.5 | -1.13 | 43.84 | 43.86 | 43.83 | 1533 |
| 1743111600 | 44.36 | 0.14 | 0.32 | 44.33 | 44.36 | 44.33 | 100 |
| 1743025200 | 44.22 | 0.02 | 0.05 | 44.37 | 44.37 | 44.2 | 2605 |
| 1742938800 | 44.2 | -0.12 | -0.27 | 44.34 | 44.34 | 44.2 | 200 |
| 1742852400 | 44.32 | 0.32 | 0.73 | 44.15 | 44.32 | 44.15 | 5431 |
| 1742593200 | 44 | -0.17 | -0.38 | 43.88 | 44 | 43.88 | 967 |
| 1742506800 | 44.17 | -0.12 | -0.27 | 44.34 | 44.34 | 44.09 | 557 |
| 1742420400 | 44.29 | 0.33 | 0.75 | 44 | 44.29 | 44 | 620 |
| 1742334000 | 43.96 | -0.16 | -0.36 | 43.71 | 43.96 | 43.71 | 282 |
| 1742247600 | 44.12 | 0.35 | 0.80 | 43.78 | 44.12 | 43.78 | 1155 |
| 1741988400 | 43.77 | 0.39 | 0.90 | 43.73 | 43.8 | 43.7 | 3701 |
| 1741902000 | 43.38 | -0.22 | -0.50 | 43.56 | 43.56 | 43.38 | 540 |
| 1741815600 | 43.6 | -0.47 | -1.07 | 44 | 44 | 43.46 | 2478 |
| 1741729200 | 44.07 | -0.59 | -1.32 | 44.34 | 44.4 | 44.07 | 1605 |
| 1741642800 | 44.66 | -0.23 | -0.51 | 44.78 | 44.98 | 44.66 | 1622 |
| 1741387200 | 44.89 | 0.37 | 0.83 | 44.64 | 44.89 | 44.53 | 1230 |
| 1741300800 | 44.52 | -0.25 | -0.56 | 44.26 | 44.52 | 44.26 | 1968 |
| 1741214400 | 44.77 | 0.08 | 0.18 | 44.54 | 44.81 | 44.44 | 544 |
| 1741128000 | 44.69 | -0.57 | -1.26 | 44.87 | 44.89 | 44.69 | 1446 |
| 1741041600 | 45.26 | 0.01 | 0.02 | 45.08 | 45.51 | 45.08 | 6883 |
| 1740782400 | 45.25 | 0.39 | 0.87 | 45 | 45.25 | 44.85 | 1923 |
| 1740696000 | 44.86 | -0.01 | -0.02 | 45.25 | 45.25 | 44.86 | 2553 |
| 1740609600 | 44.87 | -0.12 | -0.27 | 45.23 | 45.23 | 44.8 | 4003 |
| 1740523200 | 44.99 | 0.39 | 0.87 | 44.74 | 45 | 44.7 | 2355 |
| 1740436800 | 44.6 | 0.32 | 0.72 | 44.55 | 44.63 | 44.31 | 3292 |
| 1740177600 | 44.28 | -0.26 | -0.58 | 44.76 | 44.76 | 44.25 | 2648 |
| 1740091200 | 44.54 | -0.27 | -0.60 | 44.43 | 44.54 | 44.37 | 1200 |
| 1740004800 | 44.81 | 0.28 | 0.63 | 44.42 | 44.81 | 44.42 | 3131 |
| 1739918400 | 44.53 | 0.16 | 0.36 | 44.67 | 44.67 | 44.37 | 3738 |
| 1739572800 | 44.37 | -0.33 | -0.74 | 44.6 | 44.6 | 44.37 | 1510 |
| 1739486400 | 44.7 | 0.16 | 0.36 | 44.61 | 44.7 | 44.61 | 17513 |
| 1739400000 | 44.54 | -0.13 | -0.29 | 44.1 | 44.55 | 44.1 | 17296 |
| 1739313600 | 44.67 | -0.05 | -0.11 | 44.37 | 44.67 | 44.37 | 28450 |
| 1739227200 | 44.72 | 0.13 | 0.29 | 45.04 | 45.04 | 44.69 | 3758 |
| 1738968000 | 44.59 | -0.3 | -0.67 | 44.8 | 44.83 | 44.59 | 1259 |
| 1738881600 | 44.89 | -0.02 | -0.04 | 44.94 | 44.94 | 44.7 | 3751 |
| 1738795200 | 44.91 | 0.29 | 0.65 | 45.44 | 45.44 | 44.58 | 1190 |
| 1738708800 | 44.62 | -0.69 | -1.52 | 44.7 | 44.89 | 44.62 | 1003 |
| 1738622400 | 45.31 | -0.14 | -0.31 | 44.92 | 45.43 | 44.92 | 3948 |
| 1738363200 | 45.45 | -0.19 | -0.42 | 45.69 | 45.69 | 45.4 | 979 |
| 1738276800 | 45.64 | 0.63 | 1.40 | 45.26 | 45.64 | 45.26 | 4256 |
| 1738190400 | 45.01 | -0.02 | -0.04 | 45.2 | 45.2 | 44.97 | 644 |
| 1738104000 | 45.03 | -0.04 | -0.09 | 45.1 | 45.1 | 44.93 | 3662 |
| 1738017600 | 45.07 | 0.28 | 0.63 | 44.38 | 45.09 | 44.38 | 2444 |
| 1737758400 | 44.79 | -0.04 | -0.09 | 44.785 | 44.79 | 44.785 | 121 |
| 1737672000 | 44.83 | 0.1 | 0.22 | 44.67 | 44.83 | 44.67 | 351 |
| 1737585600 | 44.73 | 0.17 | 0.38 | 45.57 | 45.57 | 44.73 | 555 |
| 1737499200 | 44.56 | 0.28 | 0.63 | 44.65 | 44.67 | 44.49 | 1311 |
| 1737412800 | 44.28 | -0.19 | -0.43 | 44.22 | 44.29 | 44.22 | 1200 |
| 1737153600 | 44.47 | 0.41 | 0.93 | 44.47 | 44.47 | 44.47 | 145 |
| 1737067200 | 44.06 | 0.46 | 1.06 | 43.7 | 44.06 | 43.7 | 6888 |
| 1736980800 | 43.6 | 0.34 | 0.79 | 43.85 | 43.85 | 43.58 | 3188 |
| 1736894400 | 43.26 | 0.16 | 0.37 | 43.25 | 43.33 | 43.13 | 705 |
| 1736808000 | 43.1 | 0.09 | 0.21 | 42.98 | 43.1 | 42.89 | 743 |
| 1736548800 | 43.01 | -0.52 | -1.19 | 43.125 | 43.125 | 43.01 | 33027 |
| 1736462400 | 43.53 | -0.04 | -0.09 | 43.47 | 43.53 | 43.47 | 1233 |
| 1736376000 | 43.57 | 0.22 | 0.51 | 43.39 | 43.57 | 43.17 | 1042 |
| 1736289600 | 43.35 | -0.08 | -0.18 | 43.51 | 43.51 | 43.35 | 21165 |
| 1736203200 | 43.43 | -0.42 | -0.96 | 43.95 | 43.95 | 43.42 | 6073 |
| 1735944000 | 43.85 | 0.44 | 1.01 | 43.71 | 43.89 | 43.71 | 2115 |
| 1735857600 | 43.41 | -0.02 | -0.05 | 43.53 | 43.81 | 43.36 | 1385 |
| 1735684800 | 43.43 | 0.04 | 0.09 | 43.5 | 43.5 | 43.43 | 379 |
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
