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 | 0.09 | 0.182333873582 | 49.36 | 49.47 | 49.36 | 121302 | 49.4372349 | SP |
| 4 | -0.03 | -0.0606305578011 | 49.48 | 49.54 | 49.325 | 61844 | 49.42824105 | SP |
| 12 | -0.16 | -0.32251562185 | 49.61 | 49.65 | 49.2999 | 41490 | 49.43970308 | SP |
| 26 | -0.39 | -0.782504012841 | 49.84 | 49.975 | 49.2999 | 96026 | 49.68312499 | SP |
| 52 | -0.2 | -0.402819738167 | 49.65 | 52.43 | 49.24 | 106337 | 49.68867117 | SP |
| 156 | -0.54 | -1.08021604321 | 49.99 | 52.43 | 49.24 | 128910 | 49.71725983 | SP |
| 260 | -0.54 | -1.08021604321 | 49.99 | 52.43 | 49.24 | 128910 | 49.71725983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 49.45 | 0.02 | 0.04 | 49.47 | 49.47 | 49.45 | 383150 |
| 1718317800 | 49.43 | 0.02 | 0.03 | 49.45 | 49.45 | 49.43 | 131158 |
| 1718231400 | 49.415 | 0.03 | 0.07 | 49.43 | 49.44 | 49.41 | 47523 |
| 1718145000 | 49.38 | 0.02 | 0.03 | 49.38 | 49.39 | 49.37 | 23156 |
| 1718058600 | 49.365 | -0.01 | -0.01 | 49.36 | 49.37 | 49.36 | 21629 |
| 1717799400 | 49.37 | -0.02 | -0.03 | 49.39 | 49.39 | 49.35 | 43700 |
| 1717713000 | 49.385 | 0.01 | 0.02 | 49.37 | 49.39 | 49.37 | 37343 |
| 1717626600 | 49.375 | 0.01 | 0.01 | 49.36 | 49.38 | 49.36 | 21352 |
| 1717540200 | 49.37 | 0.02 | 0.04 | 49.35 | 49.37 | 49.35 | 223816 |
| 1717453800 | 49.35 | -0.19 | -0.37 | 49.33 | 49.35 | 49.325 | 14896 |
| 1717194600 | 49.535 | 0.03 | 0.06 | 49.52 | 49.54 | 49.52 | 25337 |
| 1717108200 | 49.505 | 0.02 | 0.04 | 49.49 | 49.51 | 49.49 | 14993 |
| 1717021800 | 49.486 | -0 | -0.01 | 49.49 | 49.495 | 49.47 | 28323 |
| 1716935400 | 49.49 | 0.01 | 0.02 | 49.5002 | 49.5002 | 49.475 | 26196 |
| 1716589800 | 49.48 | -0.02 | -0.04 | 49.48 | 49.5 | 49.48 | 22701 |
| 1716503400 | 49.5 | 0.02 | 0.04 | 49.51 | 49.51 | 49.48 | 27661 |
| 1716417000 | 49.48 | -0.01 | -0.01 | 49.49 | 49.49 | 49.475 | 25581 |
| 1716330600 | 49.485 | 0.02 | 0.05 | 49.49 | 49.49 | 49.48 | 26419 |
| 1716244200 | 49.46 | -0.01 | -0.02 | 49.48 | 49.48 | 49.46 | 30860 |
| 1715985000 | 49.47 | -0.01 | -0.01 | 49.49 | 49.49 | 49.47 | 35825 |
| 1715898600 | 49.475 | 0.01 | 0.01 | 49.4811 | 49.49 | 49.47 | 87130 |
| 1715812200 | 49.47 | 0.02 | 0.04 | 49.48 | 49.48 | 49.47 | 27170 |
| 1715725800 | 49.45 | 0.02 | 0.04 | 49.43 | 49.45 | 49.43 | 47313 |
| 1715639400 | 49.43 | 0.02 | 0.03 | 49.42 | 49.44 | 49.42 | 8315 |
| 1715380200 | 49.415 | -0.01 | -0.01 | 49.44 | 49.44 | 49.41 | 18724 |
| 1715293800 | 49.42 | 0.01 | 0.02 | 49.42 | 49.43 | 49.42 | 22528 |
| 1715207400 | 49.41 | 0.01 | 0.02 | 49.41 | 49.41 | 49.39 | 91785 |
| 1715121000 | 49.4 | 0 | 0.00 | 49.39 | 49.41 | 49.39 | 75138 |
| 1715034600 | 49.4 | 0.02 | 0.04 | 49.41 | 49.41 | 49.39 | 20299 |
| 1714775400 | 49.38 | 0.01 | 0.02 | 49.41 | 49.41 | 49.38 | 23851 |
| 1714689000 | 49.37 | 0.05 | 0.10 | 49.33 | 49.37 | 49.33 | 21637 |
| 1714602600 | 49.32 | -0.17 | -0.34 | 49.31 | 49.32 | 49.2999 | 29888 |
| 1714516200 | 49.49 | -0.01 | -0.01 | 49.48 | 49.4901 | 49.48 | 21912 |
| 1714429800 | 49.495 | 0.01 | 0.02 | 49.5 | 49.5 | 49.4817 | 49854 |
| 1714170600 | 49.485 | 0.01 | 0.01 | 49.48 | 49.49 | 49.48 | 23410 |
| 1714084200 | 49.48 | 0 | 0.01 | 49.47 | 49.49 | 49.47 | 41317 |
| 1713997800 | 49.475 | 0.01 | 0.01 | 49.47 | 49.4872 | 49.47 | 25782 |
| 1713911400 | 49.47 | 0.01 | 0.02 | 49.45 | 49.48 | 49.45 | 23784 |
| 1713825000 | 49.46 | 0.01 | 0.01 | 49.47 | 49.47 | 49.45 | 24437 |
| 1713565800 | 49.455 | 0 | 0.01 | 49.44 | 49.46 | 49.44 | 16341 |
| 1713479400 | 49.45 | 0.01 | 0.02 | 49.46 | 49.46 | 49.43 | 15350 |
| 1713393000 | 49.44 | 0.02 | 0.04 | 49.41 | 49.44 | 49.41 | 19584 |
| 1713306600 | 49.42 | 0.01 | 0.01 | 49.41 | 49.42 | 49.4 | 18218 |
| 1713220200 | 49.415 | -0.02 | -0.03 | 49.41 | 49.4198 | 49.3999 | 23972 |
| 1712961000 | 49.43 | 0.02 | 0.04 | 49.43 | 49.43 | 49.4173 | 16934 |
| 1712874600 | 49.41 | 0.03 | 0.06 | 49.39 | 49.41 | 49.39 | 46505 |
| 1712788200 | 49.38 | -0.07 | -0.13 | 49.39 | 49.39 | 49.362 | 36234 |
| 1712701800 | 49.445 | 0.02 | 0.05 | 49.45 | 49.45 | 49.44 | 16133 |
| 1712615400 | 49.42 | -0.01 | -0.02 | 49.44 | 49.44 | 49.4101 | 26492 |
| 1712356200 | 49.43 | -0.03 | -0.06 | 49.42 | 49.44 | 49.42 | 39472 |
| 1712269800 | 49.46 | 0.05 | 0.09 | 49.44 | 49.46 | 49.43 | 18992 |
| 1712183400 | 49.415 | 0.01 | 0.01 | 49.41 | 49.42 | 49.41 | 30028 |
| 1712097000 | 49.41 | 0.01 | 0.03 | 49.4 | 49.41 | 49.39 | 40335 |
| 1712010600 | 49.395 | -0.24 | -0.47 | 49.64 | 49.64 | 49.39 | 28919 |
| 1711665000 | 49.63 | 0 | 0.00 | 49.64 | 49.64 | 49.62 | 30853 |
| 1711578600 | 49.63 | 0.03 | 0.06 | 49.63 | 49.65 | 49.63 | 25220 |
| 1711492200 | 49.6 | -0 | -0.00 | 49.59 | 49.61 | 49.59 | 26490 |
| 1711405800 | 49.601 | 0 | 0.00 | 49.61 | 49.61 | 49.6 | 39436 |
| 1711146600 | 49.6 | 0.01 | 0.02 | 49.6 | 49.61 | 49.595 | 125356 |
| 1711060200 | 49.59 | 0.03 | 0.06 | 49.58 | 49.59 | 49.58 | 38902 |
| 1710973800 | 49.56 | 0.03 | 0.05 | 49.53 | 49.57 | 49.53 | 41161 |
| 1710887400 | 49.535 | 0.01 | 0.03 | 49.53 | 49.54 | 49.5263 | 18969 |
| 1710801000 | 49.52 | 0.01 | 0.02 | 49.53 | 49.53 | 49.51 | 59879 |
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
