We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.59 | 1.22686629237 | 48.09 | 48.7663 | 48.03 | 2868 | 48.46131481 | SP |
| 4 | 0.45 | 0.933029234916 | 48.23 | 48.7663 | 47.42 | 2055 | 47.98854462 | SP |
| 12 | 2.86 | 6.24181580096 | 45.82 | 48.7663 | 44.3472 | 1586 | 47.15993898 | SP |
| 26 | 1.6902 | 3.59695082763 | 46.9898 | 49.285 | 42.01 | 3403 | 47.88853154 | SP |
| 52 | 4.83 | 11.0148232611 | 43.85 | 50.7844 | 42.01 | 2461 | 47.60986582 | SP |
| 156 | 10.589 | 27.799217663 | 38.091 | 50.7844 | 35.03 | 2055 | 45.23609159 | SP |
| 260 | 10.589 | 27.799217663 | 38.091 | 50.7844 | 35.03 | 2055 | 45.23609159 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751576640 | 48.7663 | 0.4 | 0.82 | 48.4 | 48.7663 | 48.4 | 1464 |
| 1751495400 | 48.3693 | -0.23 | -0.47 | 48.64 | 48.64 | 48.1 | 2399 |
| 1751409000 | 48.5962 | 0.24 | 0.49 | 48.33 | 48.6049 | 48.33 | 2308 |
| 1751322600 | 48.36 | 0.39 | 0.81 | 48.09 | 48.4 | 48.03 | 5301 |
| 1751063400 | 47.97 | 0.25 | 0.52 | 47.92 | 48.12 | 47.87 | 6044 |
| 1750977000 | 47.72 | 0.28 | 0.59 | 47.67 | 47.76 | 47.59 | 7006 |
| 1750890600 | 47.44 | -0.54 | -1.13 | 48.01 | 48.01 | 47.44 | 2662 |
| 1750804200 | 47.98 | 0.06 | 0.13 | 48.09 | 48.09 | 47.88 | 1618 |
| 1750717800 | 47.92 | 0.34 | 0.72 | 47.46 | 47.92 | 47.42 | 2567 |
| 1750458600 | 47.576 | 0.08 | 0.18 | 47.65 | 47.7609 | 47.481 | 3080 |
| 1750285800 | 47.4926 | -0.11 | -0.22 | 47.59 | 47.59 | 47.4926 | 90 |
| 1750199400 | 47.5976 | -0.28 | -0.58 | 47.78 | 47.78 | 47.5976 | 217 |
| 1750113000 | 47.8734 | 0.26 | 0.54 | 47.75 | 47.8734 | 47.75 | 439 |
| 1749853800 | 47.6165 | -0.42 | -0.87 | 47.89 | 48.06 | 47.6165 | 451 |
| 1749767400 | 48.0353 | 0.27 | 0.57 | 47.78 | 48.0353 | 47.78 | 219 |
| 1749681000 | 47.7639 | -0.19 | -0.40 | 48.08 | 48.08 | 47.7639 | 705 |
| 1749594600 | 47.956 | -0 | -0.01 | 48.02 | 48.02 | 47.92 | 376 |
| 1749508200 | 47.9586 | -0.26 | -0.53 | 48.23 | 48.23 | 47.9586 | 43 |
| 1749249000 | 48.2148 | 0.37 | 0.78 | 48.35 | 48.35 | 48 | 691 |
| 1749162600 | 47.8416 | -0.12 | -0.25 | 47.7601 | 47.8416 | 47.7601 | 126 |
| 1749076200 | 47.9626 | -0.32 | -0.66 | 48.2573 | 48.2573 | 47.9626 | 757 |
| 1748989800 | 48.2806 | 0.12 | 0.25 | 48.16 | 48.2806 | 47.91 | 2127 |
| 1748903400 | 48.159 | 0.08 | 0.16 | 47.93 | 48.159 | 47.81 | 2379 |
| 1748644200 | 48.082 | 0.28 | 0.59 | 47.72 | 48.082 | 47.72 | 174 |
| 1748557800 | 47.7995 | 0.11 | 0.24 | 47.82 | 47.82 | 47.61 | 464 |
| 1748471400 | 47.6865 | -0.25 | -0.53 | 48.02 | 48.02 | 47.6865 | 1151 |
| 1748385000 | 47.94 | 0.55 | 1.16 | 47.82 | 47.9816 | 47.79 | 831 |
| 1748039400 | 47.3917 | -0.05 | -0.10 | 47.14 | 47.3917 | 47.14 | 332 |
| 1747953000 | 47.4383 | -0.21 | -0.45 | 47.57 | 47.63 | 47.4383 | 2260 |
| 1747866600 | 47.6531 | -0.66 | -1.37 | 48.01 | 48.0499 | 47.6531 | 2078 |
| 1747780200 | 48.315 | -0.08 | -0.15 | 48.37 | 48.4144 | 48.24 | 505 |
| 1747693800 | 48.39 | 0.18 | 0.38 | 47.95 | 48.4557 | 47.95 | 2023 |
| 1747434600 | 48.2067 | 0.49 | 1.02 | 47.77 | 48.2067 | 47.77 | 1601 |
| 1747348200 | 47.72 | 0.66 | 1.39 | 47.08 | 47.72 | 47.08 | 231 |
| 1747261800 | 47.0647 | -0.31 | -0.65 | 47.29 | 47.29 | 47.06 | 550 |
| 1747175400 | 47.3716 | -0.1 | -0.21 | 47.45 | 47.5 | 47.3716 | 186 |
| 1747089000 | 47.4713 | 0.67 | 1.43 | 47.62 | 47.62 | 47.36 | 782 |
| 1746829800 | 46.8026 | -0.02 | -0.04 | 46.84 | 46.8833 | 46.77 | 412 |
| 1746743400 | 46.8196 | -0.13 | -0.28 | 47.19 | 47.19 | 46.8196 | 49 |
| 1746657000 | 46.9513 | 0.11 | 0.23 | 47.19 | 47.19 | 46.8701 | 999 |
| 1746570600 | 46.8453 | -0.07 | -0.16 | 46.65 | 46.8453 | 46.65 | 237 |
| 1746484200 | 46.9183 | -0.09 | -0.19 | 46.81 | 47.07 | 46.81 | 2251 |
| 1746225000 | 47.0056 | 0.48 | 1.03 | 46.92 | 47.0056 | 46.84 | 857 |
| 1746138600 | 46.5242 | -0.12 | -0.26 | 46.46 | 46.63 | 46.46 | 602 |
| 1746052200 | 46.6467 | 0.37 | 0.80 | 46.08 | 46.6467 | 46.08 | 100 |
| 1745965800 | 46.2772 | 0.25 | 0.55 | 45.84 | 46.2772 | 45.84 | 160 |
| 1745879400 | 46.0236 | 0.34 | 0.74 | 45.85 | 46.0236 | 45.64 | 1901 |
| 1745620200 | 45.6864 | -0.34 | -0.74 | 45.87 | 45.87 | 45.6864 | 158 |
| 1745533800 | 46.0271 | 0.03 | 0.06 | 45.85 | 46.0271 | 45.85 | 876 |
| 1745447400 | 46.001 | 0.28 | 0.61 | 46.4 | 46.4001 | 45.76 | 1838 |
| 1745361000 | 45.72 | 0.93 | 2.08 | 45.13 | 45.75 | 45.13 | 11675 |
| 1745274600 | 44.7891 | -0.8 | -1.75 | 45.23 | 45.23 | 44.3472 | 5124 |
| 1744929000 | 45.5851 | 0.33 | 0.74 | 45.34 | 45.8534 | 45.34 | 1422 |
| 1744842600 | 45.252 | -0.55 | -1.20 | 45.62 | 45.78 | 45.07 | 3107 |
| 1744756200 | 45.8038 | -0.13 | -0.28 | 46.26 | 46.26 | 45.8038 | 404 |
| 1744669800 | 45.9329 | 0.62 | 1.37 | 45.82 | 46.1 | 45.82 | 402 |
| 1744410600 | 45.31 | 0.73 | 1.63 | 44.51 | 45.32 | 44.43 | 2739 |
| 1744324200 | 44.5847 | -0.95 | -2.10 | 44.85 | 44.8999 | 44.49 | 1565 |
| 1744237800 | 45.5393 | 2.82 | 6.59 | 42.25 | 45.5393 | 42.25 | 3301 |
| 1744151400 | 42.7241 | -0.65 | -1.49 | 44.44 | 44.505 | 42.7241 | 3176 |
| 1744065000 | 43.3712 | -0.51 | -1.17 | 42.32 | 43.75 | 42.01 | 13557 |
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
