We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 1.80356366797 | 46.02 | 47.435 | 45.67 | 2082454 | 46.65177623 | SP |
| 4 | -2.46 | -4.98884607585 | 49.31 | 49.35 | 45.17 | 2184874 | 46.98722932 | SP |
| 12 | -0.26 | -0.551899808958 | 47.11 | 49.375 | 45.17 | 2374538 | 47.55086342 | SP |
| 26 | 7.27 | 18.3678625568 | 39.58 | 49.375 | 39.12 | 2241502 | 46.61646709 | SP |
| 52 | 10.03 | 27.2406300923 | 36.82 | 49.375 | 35.64 | 1450689 | 45.29770528 | SP |
| 156 | 4.02 | 9.38594443147 | 42.83 | 49.375 | 31.93 | 643896 | 43.64480981 | SP |
| 260 | 21.01 | 81.3080495356 | 25.84 | 49.375 | 14.99 | 394772 | 43.30500933 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 46.85 | 0.41 | 0.88 | 46.72 | 47.09 | 46.616 | 1755956 |
| 1714084200 | 46.44 | -0.3 | -0.64 | 46.23 | 46.489 | 45.72 | 3395583 |
| 1713997800 | 46.74 | -0.5 | -1.06 | 47.23 | 47.3298 | 46.5144 | 1826577 |
| 1713911400 | 47.24 | 1.15 | 2.50 | 46.14 | 47.435 | 45.96 | 1899072 |
| 1713825000 | 46.09 | 0.29 | 0.63 | 46.02 | 46.44 | 45.67 | 1663148 |
| 1713565800 | 45.8 | 0.42 | 0.93 | 45.22 | 45.92 | 45.17 | 1894640 |
| 1713479400 | 45.38 | -0.12 | -0.26 | 45.77 | 46.085 | 45.2 | 3653772 |
| 1713393000 | 45.5 | -0.57 | -1.24 | 46.42 | 46.42 | 45.47 | 2883054 |
| 1713306600 | 46.07 | -0.11 | -0.24 | 46.04 | 46.16 | 45.5 | 2063902 |
| 1713220200 | 46.18 | -0.35 | -0.75 | 46.84 | 47.02 | 45.985 | 1988139 |
| 1712961000 | 46.53 | -0.77 | -1.63 | 47.14 | 47.3 | 46.3 | 1943816 |
| 1712874600 | 47.3 | 0.18 | 0.38 | 47.37 | 47.38 | 46.93 | 2147083 |
| 1712788200 | 47.12 | -1.25 | -2.58 | 47.44 | 47.64 | 46.853 | 2803151 |
| 1712701800 | 48.37 | -0.05 | -0.10 | 48.68 | 48.73 | 47.9299 | 1692092 |
| 1712615400 | 48.42 | 0.12 | 0.25 | 48.58 | 48.7 | 48.31 | 1493084 |
| 1712356200 | 48.3 | 0.24 | 0.50 | 48.04 | 48.52 | 47.99 | 2048183 |
| 1712269800 | 48.06 | -0.46 | -0.95 | 48.88 | 49.05 | 47.87 | 2665976 |
| 1712183400 | 48.52 | 0.65 | 1.36 | 47.83 | 48.56 | 47.83 | 2530495 |
| 1712097000 | 47.87 | -0.96 | -1.97 | 48.32 | 48.5 | 47.56 | 2342349 |
| 1712010600 | 48.83 | -0.33 | -0.67 | 49.31 | 49.35 | 48.75 | 1754729 |
| 1711665000 | 49.16 | 0.23 | 0.47 | 48.95 | 49.375 | 48.93 | 2512738 |
| 1711578600 | 48.93 | 0.97 | 2.02 | 48.36 | 48.93 | 48.3 | 2341545 |
| 1711492200 | 47.96 | -0.21 | -0.44 | 48.39 | 48.465 | 47.93 | 1811994 |
| 1711405800 | 48.17 | -0.03 | -0.06 | 48.28 | 48.63 | 48.16 | 1607065 |
| 1711146600 | 48.2 | -0.55 | -1.13 | 48.71 | 48.83 | 48.17 | 1926218 |
| 1711060200 | 48.75 | 0.46 | 0.95 | 48.3 | 48.8398 | 48.2481 | 2485640 |
| 1710973800 | 48.29 | 0.64 | 1.34 | 47.53 | 48.4 | 47.26 | 1742900 |
| 1710887400 | 47.65 | 0.47 | 1.00 | 47.14 | 47.675 | 47.01 | 1755072 |
| 1710801000 | 47.18 | -0.3 | -0.63 | 47.56 | 47.59 | 47.01 | 1630128 |
| 1710541800 | 47.48 | 0.53 | 1.13 | 46.89 | 47.4999 | 46.68 | 3326413 |
| 1710455400 | 46.95 | -0.75 | -1.57 | 47.55 | 47.59 | 46.6 | 2628998 |
| 1710369000 | 47.7 | 0.33 | 0.70 | 47.44 | 47.909 | 47.381 | 2406040 |
| 1710282600 | 47.37 | -0.02 | -0.04 | 47.47 | 47.61 | 47.07 | 2313759 |
| 1710196200 | 47.39 | -0.2 | -0.42 | 47.55 | 47.62 | 46.915 | 5204351 |
| 1709940600 | 47.59 | -0.28 | -0.58 | 48.24 | 48.495 | 47.3999 | 4559599 |
| 1709854200 | 47.87 | 0.37 | 0.78 | 47.85 | 48.29 | 47.7734 | 2631919 |
| 1709767800 | 47.5 | -0.14 | -0.29 | 48.02 | 48.06 | 47.33 | 2453869 |
| 1709681400 | 47.64 | -0.6 | -1.24 | 47.98 | 48.37 | 47.49 | 2561066 |
| 1709595000 | 48.24 | -0.53 | -1.09 | 48.83 | 49.01 | 48.14 | 2087568 |
| 1709335800 | 48.77 | 0.34 | 0.70 | 48.56 | 48.855 | 48.19 | 2981413 |
| 1709249400 | 48.43 | 0.48 | 1.00 | 48.55 | 48.7 | 48.12 | 2423281 |
| 1709163000 | 47.95 | -0.54 | -1.11 | 48.21 | 48.3999 | 47.86 | 2195491 |
| 1709076600 | 48.49 | 0.44 | 0.92 | 48.4 | 48.61 | 48.28 | 2024781 |
| 1708990200 | 48.05 | 0.28 | 0.59 | 47.75 | 48.21 | 47.59 | 2147980 |
| 1708731000 | 47.77 | 0.44 | 0.93 | 47.41 | 47.9 | 47.195 | 2408963 |
| 1708644600 | 47.33 | 0.06 | 0.13 | 47.34 | 47.399 | 46.922 | 2505322 |
| 1708558200 | 47.27 | -0.1 | -0.21 | 47.27 | 47.41 | 46.835 | 1931509 |
| 1708471800 | 47.37 | -0.58 | -1.21 | 47.63 | 47.63 | 47.1713 | 2140040 |
| 1708126200 | 47.95 | -0.94 | -1.92 | 48.5 | 48.6068 | 47.923 | 1830788 |
| 1708039800 | 48.89 | 0.94 | 1.96 | 48.13 | 48.92 | 48.0496 | 2275884 |
| 1707953400 | 47.95 | 0.75 | 1.59 | 47.82 | 48.05 | 47.24 | 1971787 |
| 1707867000 | 47.2 | -1.62 | -3.32 | 47.53 | 47.8 | 46.83 | 3511576 |
| 1707780600 | 48.82 | 0.9 | 1.88 | 48.08 | 48.99 | 47.986 | 2741004 |
| 1707521400 | 47.92 | 0.35 | 0.74 | 47.77 | 48.01 | 47.26 | 2222588 |
| 1707435000 | 47.57 | 0.67 | 1.43 | 46.96 | 47.58 | 46.729 | 3158290 |
| 1707348600 | 46.9 | 0.08 | 0.17 | 46.96 | 47.02 | 46.6659 | 3128355 |
| 1707262200 | 46.82 | 0.12 | 0.26 | 46.69 | 47.0795 | 46.52 | 2625016 |
| 1707175800 | 46.7 | -0.85 | -1.79 | 47.11 | 47.11 | 46.27 | 2083936 |
| 1706916600 | 47.55 | -0.27 | -0.56 | 47.48 | 47.82 | 47.07 | 2916653 |
| 1706830200 | 47.82 | 0.72 | 1.53 | 47.55 | 47.82 | 46.93 | 3313374 |
| 1706743800 | 47.1 | -1.1 | -2.28 | 48.04 | 48.35 | 47.05 | 3321576 |
| 1706657400 | 48.2 | 0.22 | 0.46 | 47.83 | 48.275 | 47.76 | 3117630 |
| 1706571000 | 47.98 | 0.4 | 0.84 | 47.67 | 48.02 | 47.26 | 1996832 |
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
