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 | 0.4 | 0.917431192661 | 43.6 | 44 | 43.2 | 527 | 43.66394937 | DR |
| 4 | 0.59 | 1.35913384013 | 43.41 | 46.72 | 42.7 | 878 | 43.57881705 | DR |
| 12 | 0.12 | 0.273473108478 | 43.88 | 46.83 | 41.84 | 1058 | 43.32479549 | DR |
| 26 | 5.36 | 13.8716356108 | 38.64 | 50.72 | 38.35 | 1363 | 42.38585634 | DR |
| 52 | 7.24 | 19.6953210011 | 36.76 | 50.72 | 35.73 | 1256 | 40.24633518 | DR |
| 156 | -0.8 | -1.78571428571 | 44.8 | 50.72 | 35.7 | 893 | 39.3904895 | DR |
| 260 | -0.8 | -1.78571428571 | 44.8 | 50.72 | 35.7 | 893 | 39.3904895 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 44 | 0.28 | 0.64 | 44 | 44 | 44 | 71 |
| 1732224600 | 43.72 | 0 | 0.00 | 43.72 | 43.72 | 43.72 | 3 |
| 1732051800 | 43.72 | 0.36 | 0.83 | 43.6 | 43.72 | 43.56 | 1331 |
| 1731965340 | 43.36 | -0.4 | -0.91 | 43.6 | 43.92 | 43.2 | 246 |
| 1731619800 | 43.76 | -0.06 | -0.14 | 43.84 | 43.84 | 43.6 | 51 |
| 1731533400 | 43.82 | 0.46 | 1.06 | 43.6 | 43.88 | 43.6 | 288 |
| 1731446940 | 43.36 | -0.32 | -0.73 | 43.72 | 43.74 | 43.36 | 365 |
| 1731360540 | 43.68 | 0 | 0.00 | 43.13 | 44.28 | 43.13 | 288 |
| 1731101400 | 43.68 | 0.6 | 1.39 | 43.52 | 44.02 | 43.52 | 1423 |
| 1731014940 | 43.08 | 0.16 | 0.37 | 42.81 | 43.24 | 42.7 | 2383 |
| 1730928600 | 42.92 | -0.84 | -1.92 | 43.4 | 43.4 | 42.84 | 1359 |
| 1730842200 | 43.76 | -0.04 | -0.09 | 43.96 | 44 | 43.52 | 453 |
| 1730755800 | 43.8 | -0.64 | -1.44 | 44.24 | 44.28 | 43.77 | 211 |
| 1730496600 | 44.44 | 0.47 | 1.07 | 44.01 | 44.44 | 43.92 | 1389 |
| 1730410200 | 43.97 | 0 | 0.00 | 44.1 | 46.72 | 43.97 | 1464 |
| 1730323800 | 43.97 | 0.21 | 0.48 | 44.22 | 44.22 | 43.72 | 316 |
| 1730237340 | 43.76 | 0.36 | 0.83 | 43.48 | 43.92 | 43.35 | 554 |
| 1730151000 | 43.4 | -0.1 | -0.23 | 43.6 | 43.6 | 43.4 | 537 |
| 1729891800 | 43.5 | 0.09 | 0.21 | 43.41 | 43.64 | 43.4 | 3147 |
| 1729805400 | 43.41 | 0.09 | 0.21 | 43.64 | 43.68 | 43.41 | 113 |
| 1729719000 | 43.32 | -0.12 | -0.28 | 43.6 | 43.6 | 43.32 | 17 |
| 1729632600 | 43.44 | -0.08 | -0.18 | 43.56 | 43.64 | 43.32 | 190 |
| 1729546140 | 43.52 | -0.24 | -0.55 | 43.64 | 43.64 | 43.52 | 198 |
| 1729287000 | 43.76 | 0.4 | 0.92 | 43.6 | 43.76 | 43.6 | 176 |
| 1729200540 | 43.36 | -0.2 | -0.46 | 43.56 | 43.76 | 43.36 | 12799 |
| 1729114140 | 43.56 | 0.06 | 0.14 | 43.72 | 43.76 | 43.4 | 885 |
| 1729027740 | 43.5 | 0.82 | 1.92 | 43.48 | 43.64 | 43.35 | 3038 |
| 1728941340 | 42.68 | -0.52 | -1.20 | 43 | 43 | 42.68 | 123 |
| 1728682200 | 43.2 | 0.24 | 0.56 | 43.16 | 43.33 | 43.16 | 140 |
| 1728595740 | 42.96 | 0.04 | 0.09 | 42.92 | 42.96 | 42.88 | 89 |
| 1728509400 | 42.92 | 0.32 | 0.75 | 43 | 43 | 42.8 | 982 |
| 1728422940 | 42.6 | 0.32 | 0.76 | 42.4 | 42.6 | 42.4 | 533 |
| 1728336600 | 42.28 | 0.24 | 0.57 | 41.98 | 42.28 | 41.84 | 88 |
| 1728077400 | 42.04 | -0.4 | -0.94 | 42.25 | 42.42 | 42.04 | 1495 |
| 1727991000 | 42.44 | 0.08 | 0.19 | 42.76 | 42.8 | 42.4 | 326 |
| 1727904540 | 42.36 | -0.16 | -0.38 | 42.52 | 42.56 | 42.25 | 136 |
| 1727818200 | 42.52 | 0.04 | 0.09 | 44.94 | 44.94 | 42.33 | 1725 |
| 1727731800 | 42.48 | 0 | 0.00 | 42.48 | 42.66 | 42.48 | 2281 |
| 1727472600 | 42.48 | 0.43 | 1.02 | 43.44 | 43.44 | 42.48 | 1651 |
| 1727386140 | 42.05 | -0.67 | -1.57 | 42.72 | 42.72 | 42.05 | 2546 |
| 1727299740 | 42.72 | -0.16 | -0.37 | 42.72 | 43.03 | 42.72 | 2857 |
| 1727213400 | 42.88 | -0.56 | -1.29 | 43.03 | 43.03 | 42.56 | 374 |
| 1727127000 | 43.44 | 0.09 | 0.21 | 43.24 | 43.6 | 43.24 | 263 |
| 1726867800 | 43.35 | 0.71 | 1.67 | 42.92 | 43.35 | 42.92 | 205 |
| 1726781400 | 42.64 | -0.24 | -0.56 | 42.57 | 42.64 | 42.32 | 234 |
| 1726695000 | 42.88 | -0.36 | -0.83 | 43.24 | 43.24 | 42.8 | 728 |
| 1726608600 | 43.24 | -0.32 | -0.73 | 43.6 | 43.6 | 43.24 | 165 |
| 1726522200 | 43.56 | -0.28 | -0.64 | 43.88 | 43.88 | 43.32 | 1240 |
| 1726263000 | 43.84 | -0.4 | -0.90 | 44.24 | 44.24 | 43.52 | 407 |
| 1726176540 | 44.24 | -0.28 | -0.63 | 44.24 | 44.39 | 44.17 | 577 |
| 1726090140 | 44.52 | 0.04 | 0.09 | 43.92 | 44.63 | 43.92 | 505 |
| 1726003740 | 44.48 | 0.64 | 1.46 | 44.04 | 44.48 | 44.04 | 132 |
| 1725917400 | 43.84 | -0.08 | -0.18 | 44.12 | 44.12 | 43.8 | 1007 |
| 1725658200 | 43.92 | 0.24 | 0.55 | 43.57 | 43.92 | 43.51 | 1134 |
| 1725571800 | 43.68 | -0.28 | -0.64 | 43.79 | 43.94 | 43.64 | 205 |
| 1725485400 | 43.96 | 0 | 0.00 | 43.92 | 43.96 | 43.76 | 2911 |
| 1725399000 | 43.96 | -1.04 | -2.31 | 45 | 45 | 43.84 | 1752 |
| 1725312600 | 45 | -0.4 | -0.88 | 45.4 | 45.4 | 45 | 1049 |
| 1725053400 | 45.4 | 1.56 | 3.56 | 43.88 | 46.83 | 43.88 | 257 |
| 1724967000 | 43.84 | 0.56 | 1.29 | 43.68 | 43.88 | 43.64 | 1335 |
| 1724880600 | 43.28 | 0.44 | 1.03 | 43.49 | 43.49 | 42.92 | 874 |
| 1724794140 | 42.84 | 0.08 | 0.19 | 42.64 | 42.92 | 42.64 | 605 |
| 1724707740 | 42.76 | 0 | 0.00 | 42.76 | 42.76 | 42.64 | 22 |
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
