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 | -0.27 | -0.549115314216 | 49.17 | 49.43 | 48.26 | 803545 | 48.93393835 | SP |
| 4 | -2.06 | -4.04238618524 | 50.96 | 50.96 | 48.26 | 1179714 | 49.67896115 | SP |
| 12 | -3.05 | -5.87102983638 | 51.95 | 52.11 | 48.26 | 1035246 | 50.50829045 | SP |
| 26 | 3.83 | 8.49789216774 | 45.07 | 53.36 | 44.88 | 941577 | 50.53236961 | SP |
| 52 | -3.75 | -7.12250712251 | 52.65 | 53.36 | 44.455 | 772595 | 49.94609314 | SP |
| 156 | -19.24 | -28.2359847373 | 68.14 | 72.19 | 44.455 | 658656 | 57.42522048 | SP |
| 260 | -11.6 | -19.173553719 | 60.5 | 74.42 | 44.455 | 530437 | 60.03950777 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 48.89 | 0.25 | 0.51 | 48.91 | 49.05 | 48.87 | 456535 |
| 1714084200 | 48.64 | -0.19 | -0.39 | 48.48 | 48.6699 | 48.26 | 730403 |
| 1713997800 | 48.83 | -0.32 | -0.65 | 48.95 | 48.97 | 48.625 | 833731 |
| 1713911400 | 49.15 | 0.07 | 0.14 | 48.99 | 49.43 | 48.9 | 886493 |
| 1713825000 | 49.08 | 0.1 | 0.20 | 48.92 | 49.1 | 48.875 | 661253 |
| 1713565800 | 48.98 | 0.09 | 0.18 | 49.17 | 49.17 | 48.89 | 822033 |
| 1713479400 | 48.89 | -0.14 | -0.29 | 49.1 | 49.1 | 48.775 | 1179211 |
| 1713393000 | 49.03 | 0.41 | 0.84 | 49.03 | 49.1101 | 48.815 | 1176900 |
| 1713306600 | 48.62 | -0.23 | -0.47 | 48.58 | 48.74 | 48.36 | 1184991 |
| 1713220200 | 48.85 | -0.81 | -1.63 | 49.33 | 49.33 | 48.73 | 1213179 |
| 1712961000 | 49.66 | 0.11 | 0.22 | 49.84 | 49.86 | 49.655 | 786639 |
| 1712874600 | 49.55 | -0.15 | -0.30 | 49.86 | 49.87 | 49.38 | 1899799 |
| 1712788200 | 49.7 | -0.97 | -1.91 | 50.17 | 50.17 | 49.605 | 850465 |
| 1712701800 | 50.67 | 0.35 | 0.70 | 50.6 | 50.7 | 50.515 | 714496 |
| 1712615400 | 50.32 | 0.13 | 0.26 | 50.16 | 50.415 | 50.1 | 2347540 |
| 1712356200 | 50.19 | -0.32 | -0.63 | 50.19 | 50.44 | 50.19 | 1441188 |
| 1712269800 | 50.51 | 0.07 | 0.14 | 50.72 | 50.725 | 50.38 | 812113 |
| 1712183400 | 50.44 | 0.01 | 0.02 | 50.15 | 50.55 | 50.03 | 2875368 |
| 1712097000 | 50.43 | -0.13 | -0.26 | 50.17 | 50.46 | 49.97 | 753142 |
| 1712010600 | 50.56 | -0.95 | -1.84 | 50.96 | 50.96 | 50.5 | 996535 |
| 1711665000 | 51.51 | -0.03 | -0.06 | 51.43 | 51.6989 | 51.395 | 1391018 |
| 1711578600 | 51.54 | 0.53 | 1.04 | 51.1 | 51.54 | 51.0559 | 1265581 |
| 1711492200 | 51.01 | 0 | 0.00 | 51.11 | 51.11 | 50.885 | 1489756 |
| 1711405800 | 51.01 | -0.26 | -0.51 | 51.23 | 51.23 | 50.96 | 371711 |
| 1711146600 | 51.27 | 0.27 | 0.53 | 51.44 | 51.44 | 51.205 | 1074676 |
| 1711060200 | 51 | 0.12 | 0.24 | 51.11 | 51.16 | 50.885 | 1335155 |
| 1710973800 | 50.88 | 0.09 | 0.18 | 50.82 | 51.04 | 50.47 | 793626 |
| 1710887400 | 50.79 | 0.15 | 0.30 | 50.72 | 51 | 50.66 | 841177 |
| 1710801000 | 50.64 | -0.18 | -0.35 | 50.81 | 50.86 | 50.62 | 771835 |
| 1710541800 | 50.82 | 0.09 | 0.18 | 50.8 | 50.89 | 50.67 | 1756464 |
| 1710455400 | 50.73 | -0.56 | -1.09 | 51.07 | 51.07 | 50.66 | 1571898 |
| 1710369000 | 51.29 | -0.1 | -0.19 | 51.4 | 51.545 | 51.27 | 732370 |
| 1710282600 | 51.39 | -0.25 | -0.48 | 51.5 | 51.54 | 51.3 | 1140123 |
| 1710196200 | 51.64 | 0.1 | 0.19 | 51.64 | 51.76 | 51.4899 | 546932 |
| 1709940600 | 51.54 | 0.03 | 0.06 | 51.58 | 51.73 | 51.485 | 1100576 |
| 1709854200 | 51.51 | 0.11 | 0.21 | 51.66 | 51.78 | 51.33 | 599187 |
| 1709767800 | 51.4 | 0.24 | 0.47 | 51.33 | 51.59 | 51.28 | 438213 |
| 1709681400 | 51.16 | 0.42 | 0.83 | 51.14 | 51.39 | 51.05 | 376337 |
| 1709595000 | 50.74 | -0.16 | -0.31 | 50.7 | 50.8578 | 50.635 | 493715 |
| 1709335800 | 50.9 | 0.18 | 0.35 | 50.39 | 50.95 | 50.14 | 1728897 |
| 1709249400 | 50.72 | 0.12 | 0.24 | 50.75 | 51.01 | 50.59 | 1825341 |
| 1709163000 | 50.6 | -0.05 | -0.10 | 50.59 | 50.675 | 50.5 | 1152855 |
| 1709076600 | 50.65 | -0.08 | -0.16 | 50.7 | 50.85 | 50.6261 | 573992 |
| 1708990200 | 50.73 | -0.25 | -0.49 | 50.98 | 50.99 | 50.58 | 949649 |
| 1708731000 | 50.98 | 0.31 | 0.61 | 50.71 | 51.04 | 50.685 | 740924 |
| 1708644600 | 50.67 | 0.15 | 0.30 | 50.66 | 50.76 | 50.56 | 533443 |
| 1708558200 | 50.52 | -0.18 | -0.36 | 50.73 | 50.73 | 50.41 | 1073026 |
| 1708471800 | 50.7 | 0.19 | 0.38 | 50.7 | 50.765 | 50.55 | 898583 |
| 1708126200 | 50.51 | -0.23 | -0.45 | 50.42 | 50.6 | 50.35 | 631736 |
| 1708039800 | 50.74 | 0.22 | 0.44 | 50.87 | 50.9 | 50.57 | 605692 |
| 1707953400 | 50.52 | 0.33 | 0.66 | 50.27 | 50.53 | 50.23 | 533423 |
| 1707867000 | 50.19 | -0.71 | -1.39 | 50.32 | 50.455 | 50.112 | 1180752 |
| 1707780600 | 50.9 | -0.03 | -0.06 | 50.98 | 50.98 | 50.72 | 879028 |
| 1707521400 | 50.93 | -0.09 | -0.18 | 50.92 | 50.985 | 50.835 | 1907631 |
| 1707435000 | 51.02 | -0.43 | -0.84 | 51.2 | 51.21 | 50.9246 | 1061098 |
| 1707348600 | 51.45 | -0.23 | -0.45 | 51.47 | 51.7 | 51.34 | 826440 |
| 1707262200 | 51.68 | 0.36 | 0.70 | 51.38 | 51.78 | 51.37 | 705668 |
| 1707175800 | 51.32 | -0.75 | -1.44 | 51.52 | 51.52 | 51.17 | 729461 |
| 1706916600 | 52.07 | -0.61 | -1.16 | 51.95 | 52.11 | 51.79 | 975394 |
| 1706830200 | 52.68 | 0.24 | 0.46 | 52.6 | 52.88 | 52.4 | 1683572 |
| 1706743800 | 52.44 | 0.28 | 0.54 | 52.42 | 52.6 | 52.09 | 855607 |
| 1706657400 | 52.16 | 0.31 | 0.60 | 52.01 | 52.16 | 51.73 | 610411 |
| 1706571000 | 51.85 | 0.32 | 0.62 | 51.8 | 51.94 | 51.628 | 420441 |
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
