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 | 0.405 | 0.833333333333 | 48.6 | 49.02 | 48.6 | 1001 | 48.85839255 | SP |
| 4 | -0.255 | -0.517661388551 | 49.26 | 49.2951 | 48.429 | 3413 | 48.96203865 | SP |
| 12 | 0.7924 | 1.64355375981 | 48.2126 | 49.51 | 48.11 | 1858 | 48.90774595 | SP |
| 26 | 2.215 | 4.73391750374 | 46.79 | 49.51 | 45.43 | 2321 | 48.64003539 | SP |
| 52 | 1.075 | 2.24285416232 | 47.93 | 49.51 | 45.43 | 2161 | 48.35492703 | SP |
| 156 | -3.785 | -7.16991854518 | 52.79 | 53.46 | 44.62 | 4340 | 48.83309758 | SP |
| 260 | 3.3851 | 7.42022669931 | 45.6199 | 53.46 | 37.63 | 4744 | 47.82332248 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 48.9301 | 0.15 | 0.32 | 48.9044 | 48.98 | 48.8612 | 2159 |
| 1714084200 | 48.7758 | -0.02 | -0.04 | 48.77 | 48.79 | 48.76 | 885 |
| 1713997800 | 48.7949 | -0.08 | -0.15 | 48.8101 | 48.8101 | 48.74 | 731 |
| 1713911400 | 48.8704 | 0.16 | 0.33 | 48.92 | 48.92 | 48.82 | 921 |
| 1713825000 | 48.7093 | 0.18 | 0.37 | 48.6 | 48.7093 | 48.6 | 311 |
| 1713565800 | 48.5305 | 0.04 | 0.08 | 48.48 | 48.5305 | 48.48 | 168 |
| 1713479400 | 48.4908 | -0.05 | -0.11 | 48.62 | 48.62 | 48.429 | 871 |
| 1713393000 | 48.5425 | -0.06 | -0.13 | 48.68 | 48.68 | 48.54 | 501 |
| 1713306600 | 48.6067 | -0.09 | -0.19 | 48.76 | 48.76 | 48.49 | 4104 |
| 1713220200 | 48.7002 | -0.1 | -0.21 | 48.88 | 48.9 | 48.7002 | 547 |
| 1712961000 | 48.8025 | -0.21 | -0.43 | 48.83 | 48.8839 | 48.8025 | 618 |
| 1712874600 | 49.011 | 0.08 | 0.17 | 49.01 | 49.05 | 48.85 | 4510 |
| 1712788200 | 48.929 | -0.23 | -0.47 | 48.95 | 49.06 | 48.91 | 2752 |
| 1712701800 | 49.1578 | -0.04 | -0.09 | 49.18 | 49.2 | 49.0511 | 1432 |
| 1712615400 | 49.2 | 0.1 | 0.20 | 49.1 | 49.23 | 49.1 | 19867 |
| 1712356200 | 49.1 | 0 | 0.00 | 49 | 49.1 | 48.93 | 3036 |
| 1712269800 | 49.1 | 0.12 | 0.23 | 49.19 | 49.19 | 49.1 | 523 |
| 1712183400 | 48.985 | 0.16 | 0.34 | 49.1 | 49.1 | 48.985 | 824 |
| 1712097000 | 48.82 | -0.41 | -0.82 | 49.18 | 49.18 | 48.82 | 22011 |
| 1712010600 | 49.2251 | -0.02 | -0.05 | 49.26 | 49.2951 | 49.22 | 1486 |
| 1711665000 | 49.2492 | 0.11 | 0.22 | 49.15 | 49.34 | 49.15 | 1628 |
| 1711578600 | 49.1419 | 0.15 | 0.30 | 49.18 | 49.23 | 49.1419 | 1039 |
| 1711492200 | 48.9941 | 0.11 | 0.21 | 49.01 | 49.01 | 48.9941 | 37 |
| 1711405800 | 48.8891 | -0.13 | -0.27 | 49.03 | 49.15 | 48.8 | 716 |
| 1711146600 | 49.0223 | -0.01 | -0.02 | 48.95 | 49.0223 | 48.95 | 140 |
| 1711060200 | 49.0303 | 0.2 | 0.41 | 49.03 | 49.0303 | 49.03 | 345 |
| 1710973800 | 48.83 | -0.31 | -0.63 | 48.84 | 48.84 | 48.83 | 295 |
| 1710887400 | 49.1381 | 0.09 | 0.19 | 49.07 | 49.1381 | 49.07 | 275 |
| 1710801000 | 49.0453 | -0.1 | -0.19 | 49.17 | 49.38 | 49.0453 | 932 |
| 1710541800 | 49.1404 | 0.03 | 0.06 | 49.26 | 49.26 | 49.1404 | 12 |
| 1710455400 | 49.1099 | -0.18 | -0.36 | 49.29 | 49.29 | 49.1099 | 419 |
| 1710369000 | 49.2889 | 0.03 | 0.06 | 49.38 | 49.41 | 49.2889 | 562 |
| 1710282600 | 49.2603 | 0.08 | 0.15 | 49.13 | 49.2603 | 49.13 | 1249 |
| 1710196200 | 49.185 | -0.12 | -0.24 | 49.1 | 49.185 | 49.1 | 249 |
| 1709940600 | 49.3052 | 0.01 | 0.03 | 49.51 | 49.51 | 49.3052 | 12 |
| 1709854200 | 49.2918 | 0.06 | 0.11 | 48.94 | 49.3 | 48.94 | 1284 |
| 1709767800 | 49.2352 | 0.12 | 0.23 | 49.3 | 49.3 | 49.2352 | 200 |
| 1709681400 | 49.1201 | -0.11 | -0.21 | 49.25 | 49.25 | 49.1201 | 267 |
| 1709595000 | 49.2251 | 0.05 | 0.09 | 49.25 | 49.2799 | 49.2251 | 438 |
| 1709335800 | 49.18 | 0.11 | 0.22 | 49.1529 | 49.18 | 49.13 | 2012 |
| 1709249400 | 49.0703 | 0.1 | 0.21 | 49.13 | 49.13 | 49.0703 | 2014 |
| 1709163000 | 48.9691 | -0.1 | -0.20 | 49.08 | 49.08 | 48.9657 | 541 |
| 1709076600 | 49.0651 | 0.15 | 0.31 | 49 | 49.17 | 49 | 3076 |
| 1708990200 | 48.915 | 0.03 | 0.07 | 48.89 | 48.935 | 48.86 | 944 |
| 1708731000 | 48.8801 | 0.05 | 0.10 | 48.75 | 48.94 | 48.75 | 1398 |
| 1708644600 | 48.8322 | 0.09 | 0.19 | 48.77 | 48.94 | 48.75 | 1604 |
| 1708558200 | 48.7412 | 0.1 | 0.20 | 48.78 | 48.8084 | 48.59 | 931 |
| 1708471800 | 48.6421 | -0.24 | -0.49 | 48.59 | 48.675 | 48.58 | 680 |
| 1708126200 | 48.881 | 0.07 | 0.13 | 48.92 | 48.98 | 48.71 | 1668 |
| 1708039800 | 48.8156 | 0.24 | 0.50 | 48.36 | 48.9399 | 48.36 | 1123 |
| 1707953400 | 48.5712 | 0.24 | 0.50 | 48.26 | 48.69 | 48.26 | 571 |
| 1707867000 | 48.3307 | -0.54 | -1.10 | 48.57 | 48.57 | 48.3307 | 1474 |
| 1707780600 | 48.8707 | 0.36 | 0.75 | 48.6 | 48.9878 | 48.6 | 1317 |
| 1707521400 | 48.5063 | 0.1 | 0.20 | 48.43 | 48.5063 | 48.43 | 233 |
| 1707435000 | 48.4071 | 0.02 | 0.04 | 48.38 | 48.47 | 48.35 | 3939 |
| 1707348600 | 48.3897 | 0.1 | 0.21 | 48.395 | 48.395 | 48.3897 | 110 |
| 1707262200 | 48.2883 | 0.04 | 0.09 | 48.11 | 48.428 | 48.11 | 241 |
| 1707175800 | 48.245 | -0.01 | -0.01 | 48.2126 | 48.2625 | 48.2126 | 5559 |
| 1706916600 | 48.25 | -0.09 | -0.19 | 48.25 | 48.25 | 48.25 | 309 |
| 1706830200 | 48.34 | -0.01 | -0.02 | 48.4 | 48.5 | 48.34 | 1649 |
| 1706743800 | 48.3513 | -0.19 | -0.39 | 48.53 | 48.53 | 48.03 | 4018 |
| 1706657400 | 48.5418 | -0.12 | -0.25 | 48.8 | 48.8 | 48.531 | 1130 |
| 1706571000 | 48.6614 | 0.44 | 0.92 | 48.4 | 48.67 | 48.4 | 1426 |
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
