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 | 0.5491 | 1.13567735264 | 48.35 | 48.94 | 48.15 | 3884 | 48.52066127 | SP |
| 4 | 0.2591 | 0.532689144737 | 48.64 | 48.94 | 47.99 | 4296 | 48.49403864 | SP |
| 12 | -0.3109 | -0.631782158098 | 49.21 | 49.21 | 47.501 | 4241 | 48.38864996 | SP |
| 26 | -0.7909 | -1.59166834373 | 49.69 | 50.08 | 47.501 | 4999 | 48.87953836 | SP |
| 52 | -0.1209 | -0.246634026928 | 49.02 | 53 | 45.6629 | 3356 | 48.6857755 | SP |
| 156 | -1.2109 | -2.41648373578 | 50.11 | 53 | 45.6629 | 3098 | 48.86721913 | SP |
| 260 | -1.2109 | -2.41648373578 | 50.11 | 53 | 45.6629 | 3098 | 48.86721913 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718317800 | 48.8298 | 0.12 | 0.25 | 48.83 | 48.86 | 48.775 | 2978 |
| 1718231400 | 48.71 | 0.26 | 0.53 | 48.84 | 48.93 | 48.71 | 4769 |
| 1718145000 | 48.4521 | 0.2 | 0.41 | 48.36 | 48.47 | 48.2801 | 3147 |
| 1718058600 | 48.2554 | -0.12 | -0.26 | 48.15 | 48.3 | 48.15 | 3281 |
| 1717799400 | 48.38 | -0.42 | -0.85 | 48.35 | 48.44 | 48.31 | 5243 |
| 1717713000 | 48.795 | 0.03 | 0.07 | 48.64 | 48.81 | 48.64 | 3751 |
| 1717626600 | 48.7631 | 0.14 | 0.28 | 48.69 | 48.78 | 48.54 | 3746 |
| 1717540200 | 48.6258 | 0.13 | 0.27 | 48.54 | 48.7094 | 48.54 | 1252 |
| 1717453800 | 48.4942 | 0.26 | 0.54 | 48.33 | 48.52 | 48.33 | 1440 |
| 1717194600 | 48.2321 | 0.21 | 0.44 | 48.18 | 48.2321 | 48.16 | 4889 |
| 1717108200 | 48.0209 | -0 | -0.01 | 47.99 | 48.0636 | 47.99 | 973 |
| 1717021800 | 48.0252 | -0.23 | -0.48 | 48.1 | 48.1 | 48.0252 | 6411 |
| 1716935400 | 48.255 | -0.27 | -0.57 | 48.53 | 48.53 | 48.2302 | 5779 |
| 1716589800 | 48.5297 | 0.09 | 0.19 | 48.47 | 48.53 | 48.41 | 953 |
| 1716503400 | 48.44 | -0.15 | -0.31 | 48.62 | 48.62 | 48.4364 | 3450 |
| 1716417000 | 48.59 | -0.07 | -0.14 | 48.55 | 48.68 | 48.54 | 17947 |
| 1716330600 | 48.66 | 0.07 | 0.14 | 48.69 | 48.72 | 48.64 | 8783 |
| 1716244200 | 48.59 | -0 | -0.01 | 48.56 | 48.66 | 48.56 | 776 |
| 1715985000 | 48.5949 | -0.16 | -0.33 | 48.64 | 48.67 | 48.59 | 2055 |
| 1715898600 | 48.756 | -0.04 | -0.08 | 48.81 | 48.81 | 48.756 | 2879 |
| 1715812200 | 48.7949 | 0.38 | 0.78 | 48.69 | 48.86 | 48.69 | 4655 |
| 1715725800 | 48.415 | 0.09 | 0.18 | 48.39 | 48.46 | 48.3201 | 1656 |
| 1715639400 | 48.3298 | -0 | -0.00 | 48.38 | 48.39 | 48.3298 | 2120 |
| 1715380200 | 48.3318 | -0.07 | -0.15 | 48.325 | 48.3496 | 48.325 | 458 |
| 1715293800 | 48.4049 | 0.12 | 0.26 | 48.26 | 48.42 | 48.26 | 1925 |
| 1715207400 | 48.28 | -0.11 | -0.23 | 48.28 | 48.32 | 48.28 | 4862 |
| 1715121000 | 48.39 | 0.06 | 0.11 | 48.46 | 48.465 | 48.39 | 1683 |
| 1715034600 | 48.3348 | 0.04 | 0.09 | 48.28 | 48.3521 | 48.28 | 2388 |
| 1714775400 | 48.29 | 0.32 | 0.66 | 48.3 | 48.31 | 48.25 | 2931 |
| 1714689000 | 47.9749 | 0.23 | 0.49 | 47.75 | 47.9749 | 47.75 | 92 |
| 1714602600 | 47.7402 | 0.18 | 0.38 | 47.64 | 47.835 | 47.64 | 864 |
| 1714516200 | 47.5589 | -0.26 | -0.54 | 47.7 | 47.7 | 47.5589 | 1370 |
| 1714429800 | 47.8149 | 0.2 | 0.41 | 47.69 | 47.8261 | 47.69 | 1065 |
| 1714170600 | 47.6198 | -0.16 | -0.33 | 47.55 | 47.625 | 47.55 | 935 |
| 1714084200 | 47.7757 | -0.02 | -0.04 | 47.56 | 47.78 | 47.56 | 13080 |
| 1713997800 | 47.7958 | -0.25 | -0.52 | 47.87 | 47.87 | 47.76 | 5095 |
| 1713911400 | 48.0444 | 0.18 | 0.37 | 47.85 | 48.0488 | 47.85 | 1044 |
| 1713825000 | 47.865 | 0.1 | 0.21 | 47.72 | 47.8693 | 47.72 | 715 |
| 1713565800 | 47.7653 | 0.06 | 0.13 | 47.8 | 47.8 | 47.7653 | 2692 |
| 1713479400 | 47.7021 | -0.04 | -0.08 | 47.8 | 47.8 | 47.63 | 780 |
| 1713393000 | 47.74 | 0.23 | 0.48 | 47.69 | 47.82 | 47.6791 | 18205 |
| 1713306600 | 47.51 | -0.21 | -0.44 | 47.63 | 47.63 | 47.501 | 3306 |
| 1713220200 | 47.72 | -0.34 | -0.71 | 47.88 | 47.88 | 47.72 | 2246 |
| 1712961000 | 48.06 | 0.09 | 0.19 | 48.1 | 48.22 | 48.06 | 1751 |
| 1712874600 | 47.97 | -0.07 | -0.15 | 48.11 | 48.11 | 47.9387 | 2063 |
| 1712788200 | 48.04 | -0.59 | -1.21 | 48.28 | 48.3 | 48.03 | 2503 |
| 1712701800 | 48.63 | 0.18 | 0.37 | 48.675 | 48.675 | 48.63 | 872 |
| 1712615400 | 48.45 | -0 | -0.01 | 48.39 | 48.525 | 48.39 | 1696 |
| 1712356200 | 48.4541 | -0.21 | -0.42 | 48.53 | 48.55 | 48.4541 | 5145 |
| 1712269800 | 48.66 | 0.09 | 0.18 | 48.8 | 48.8 | 48.66 | 2067 |
| 1712183400 | 48.5744 | 0.03 | 0.07 | 48.38 | 48.65 | 48.38 | 2723 |
| 1712097000 | 48.54 | -0.05 | -0.10 | 48.42 | 48.54 | 48.42 | 2117 |
| 1712010600 | 48.59 | -0.43 | -0.88 | 48.95 | 48.95 | 48.59 | 2653 |
| 1711665000 | 49.0196 | 0.02 | 0.05 | 48.95 | 49.11 | 48.95 | 555 |
| 1711578600 | 48.995 | 0.27 | 0.55 | 48.86 | 48.995 | 48.86 | 1069 |
| 1711492200 | 48.7282 | -0.27 | -0.55 | 48.81 | 48.88 | 48.3101 | 60970 |
| 1711405800 | 49 | -0.09 | -0.19 | 49 | 49 | 49 | 234 |
| 1711146600 | 49.0948 | 0.16 | 0.34 | 49.21 | 49.21 | 49.0948 | 892 |
| 1711060200 | 48.93 | -0.02 | -0.03 | 49.06 | 49.06 | 48.93 | 2509 |
| 1710973800 | 48.945 | 0.13 | 0.26 | 48.82 | 49.04 | 48.8078 | 5417 |
| 1710887400 | 48.8184 | 0.11 | 0.23 | 48.73 | 48.83 | 48.73 | 575 |
| 1710801000 | 48.7049 | -0.06 | -0.13 | 48.73 | 48.73 | 48.7049 | 5670 |
| 1710541800 | 48.7663 | -0.02 | -0.04 | 48.76 | 48.785 | 48.71 | 1477 |
| 1710455400 | 48.7846 | -0.3 | -0.61 | 49.01 | 49.01 | 48.77 | 1455 |
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
