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 | 0.07 | 0.147089724732 | 47.59 | 47.69 | 47.58 | 81386 | 47.64645399 | SP |
| 4 | 0.09 | 0.189194870717 | 47.57 | 47.7299 | 47.41 | 93141 | 47.61150584 | SP |
| 12 | -0.25 | -0.521811730328 | 47.91 | 48.07 | 47.41 | 104840 | 47.65634074 | SP |
| 26 | 0.11 | 0.231335436383 | 47.55 | 48.07 | 47.39 | 81380 | 47.67740279 | SP |
| 52 | 0.81 | 1.72892209178 | 46.85 | 48.07 | 46.08 | 66823 | 47.406282 | SP |
| 156 | -1.35 | -2.75453988982 | 49.01 | 49.43 | 43.911 | 34202 | 47.05797625 | SP |
| 260 | -1.2849 | -2.62519690509 | 48.9449 | 50.68 | 38.875 | 22221 | 47.07296057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007400 | 47.69 | 0.02 | 0.04 | 47.69 | 47.69 | 47.65 | 72238 |
| 1725921000 | 47.67 | 0.05 | 0.09 | 47.65 | 47.67 | 47.6388 | 97603 |
| 1725661800 | 47.625 | 0.02 | 0.05 | 47.63 | 47.636 | 47.58 | 73075 |
| 1725575400 | 47.6 | -0.03 | -0.06 | 47.6 | 47.61 | 47.59 | 41951 |
| 1725489000 | 47.63 | 0.03 | 0.06 | 47.59 | 47.63 | 47.58 | 125740 |
| 1725402600 | 47.6 | -0.1 | -0.21 | 47.64 | 47.64 | 47.54 | 165777 |
| 1725057000 | 47.7 | 0.14 | 0.29 | 47.62 | 47.7 | 47.58 | 69749 |
| 1724970600 | 47.56 | -0.08 | -0.17 | 47.59 | 47.59 | 47.55 | 43418 |
| 1724884200 | 47.64 | 0.09 | 0.19 | 47.55 | 47.64 | 47.52 | 58873 |
| 1724797800 | 47.55 | 0.04 | 0.08 | 47.53 | 47.56 | 47.41 | 55265 |
| 1724711400 | 47.51 | 0.01 | 0.02 | 47.51 | 47.52 | 47.48 | 55806 |
| 1724452200 | 47.5 | 0.07 | 0.15 | 47.49 | 47.5 | 47.47 | 64118 |
| 1724365800 | 47.43 | -0.28 | -0.59 | 47.48 | 47.48 | 47.41 | 97566 |
| 1724279400 | 47.71 | 0.02 | 0.03 | 47.71 | 47.7299 | 47.69 | 57139 |
| 1724193000 | 47.695 | 0.04 | 0.08 | 47.69 | 47.71 | 47.672 | 49573 |
| 1724106600 | 47.655 | 0.04 | 0.07 | 47.62 | 47.6599 | 47.62 | 51593 |
| 1723847400 | 47.62 | -0.01 | -0.01 | 47.64 | 47.669 | 47.62 | 449849 |
| 1723761000 | 47.625 | 0.02 | 0.05 | 47.6 | 47.67 | 47.59 | 74975 |
| 1723674600 | 47.6 | 0.05 | 0.12 | 47.57 | 47.61 | 47.56 | 72332 |
| 1723588200 | 47.545 | 0.02 | 0.03 | 47.54 | 47.55 | 47.53 | 47195 |
| 1723501800 | 47.53 | 0.03 | 0.06 | 47.5 | 47.56 | 47.5 | 47282 |
| 1723242600 | 47.5 | 0.02 | 0.05 | 47.55 | 47.55 | 47.5 | 111080 |
| 1723156200 | 47.475 | 0.02 | 0.04 | 47.5 | 47.5 | 47.45 | 43366 |
| 1723069800 | 47.455 | -0.05 | -0.09 | 47.47 | 47.5 | 47.42 | 362206 |
| 1722983400 | 47.5 | -0.03 | -0.06 | 47.5 | 47.52 | 47.47 | 151075 |
| 1722897000 | 47.53 | -0.12 | -0.25 | 47.58 | 47.59 | 47.45 | 224641 |
| 1722637800 | 47.65 | 0 | 0.01 | 47.64 | 47.6599 | 47.63 | 63185 |
| 1722551400 | 47.645 | 0.02 | 0.04 | 47.62 | 47.65 | 47.59 | 87277 |
| 1722465000 | 47.625 | 0.01 | 0.01 | 47.67 | 47.67 | 47.6001 | 90985 |
| 1722378600 | 47.62 | 0 | 0.01 | 47.61 | 47.63 | 47.59 | 89810 |
| 1722292200 | 47.615 | 0.02 | 0.04 | 47.63 | 47.63 | 47.6 | 62932 |
| 1722033000 | 47.595 | 0.03 | 0.07 | 47.61 | 47.61 | 47.58 | 36574 |
| 1721946600 | 47.56 | -0.32 | -0.67 | 47.59 | 47.59 | 47.52 | 99469 |
| 1721860200 | 47.88 | 0.02 | 0.04 | 47.91 | 47.91 | 47.86 | 45146 |
| 1721773800 | 47.86 | 0.01 | 0.01 | 47.88 | 47.88 | 47.845 | 45897 |
| 1721687400 | 47.855 | 0.02 | 0.05 | 47.87 | 47.87 | 47.84 | 97094 |
| 1721428200 | 47.83 | -0.01 | -0.01 | 48.07 | 48.07 | 47.82 | 81050 |
| 1721341800 | 47.835 | 0.01 | 0.01 | 47.84 | 47.84 | 47.81 | 48008 |
| 1721255400 | 47.83 | 0.03 | 0.06 | 47.8 | 47.83 | 47.79 | 57255 |
| 1721169000 | 47.8 | 0.03 | 0.06 | 47.82 | 47.82 | 47.7742 | 63509 |
| 1721082600 | 47.77 | 0.02 | 0.04 | 47.81 | 47.81 | 47.72 | 228329 |
| 1720823400 | 47.75 | -0.03 | -0.06 | 47.74 | 47.75 | 47.725 | 148949 |
| 1720737000 | 47.78 | 0.09 | 0.20 | 47.71 | 47.78 | 47.6922 | 252641 |
| 1720650600 | 47.685 | 0.01 | 0.01 | 47.7 | 47.7 | 47.66 | 181190 |
| 1720564200 | 47.68 | 0.02 | 0.04 | 47.71 | 47.71 | 47.66 | 126453 |
| 1720477800 | 47.66 | 0 | 0.00 | 47.66 | 47.66 | 47.64 | 67461 |
| 1720218600 | 47.66 | 0.05 | 0.11 | 47.69 | 47.69 | 47.61 | 178918 |
| 1720040640 | 47.61 | 0.02 | 0.04 | 47.63 | 47.63 | 47.59 | 57679 |
| 1719959400 | 47.59 | -0.05 | -0.10 | 47.61 | 47.61 | 47.56 | 55457 |
| 1719873000 | 47.64 | 0.1 | 0.21 | 47.6 | 47.64 | 47.5606 | 163385 |
| 1719613800 | 47.54 | 0 | 0.00 | 47.54 | 47.54 | 47.54 | 0 |
| 1719527400 | 47.54 | -0.38 | -0.79 | 47.61 | 47.61 | 47.5 | 176334 |
| 1719441000 | 47.92 | 0.01 | 0.01 | 47.89 | 47.96 | 47.88 | 112221 |
| 1719354600 | 47.915 | 0.02 | 0.05 | 47.93 | 47.93 | 47.89 | 88670 |
| 1719268200 | 47.8905 | -0.03 | -0.06 | 47.89 | 47.9 | 47.8895 | 40319 |
| 1719009000 | 47.92 | 0.01 | 0.02 | 47.86 | 47.93 | 47.86 | 190418 |
| 1718922600 | 47.91 | 0.05 | 0.11 | 47.91 | 47.91 | 47.8533 | 110193 |
| 1718749800 | 47.855 | 0.02 | 0.05 | 47.83 | 47.869 | 47.83 | 38500 |
| 1718663400 | 47.83 | -0.01 | -0.01 | 47.87 | 47.87 | 47.83 | 73755 |
| 1718404200 | 47.835 | -0.03 | -0.06 | 47.85 | 47.8799 | 47.83 | 71034 |
| 1718317800 | 47.865 | 0.02 | 0.03 | 47.85 | 47.87 | 47.85 | 37060 |
| 1718231400 | 47.85 | 0.02 | 0.03 | 47.88 | 47.88 | 47.84 | 28733 |
| 1718145000 | 47.835 | -0.04 | -0.07 | 47.84 | 47.84 | 47.8 | 161921 |
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
