We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.17 | 4.73488981017 | 45.83 | 49.115 | 45.74 | 12269680 | 48.26032279 | SP |
| 4 | -2.35 | -4.66732869911 | 50.35 | 50.4 | 45.46 | 12096277 | 47.53416418 | SP |
| 12 | 0.89 | 1.88919549989 | 47.11 | 50.5 | 45.46 | 13974183 | 48.08905601 | SP |
| 26 | 9.39 | 24.3201243201 | 38.61 | 54.47 | 38.48 | 14797154 | 47.94524937 | SP |
| 52 | 6.96 | 16.9590643275 | 41.04 | 54.47 | 34.52 | 17459036 | 44.37833187 | SP |
| 156 | -20.26 | -29.6806328743 | 68.26 | 78.81 | 34.52 | 12810400 | 53.75007762 | SP |
| 260 | -6.5 | -11.9266055046 | 54.5 | 78.81 | 27.26 | 10961360 | 51.93556052 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 48.19 | -0.28 | -0.58 | 48.36 | 48.89 | 48.155 | 8993031 |
| 1714084200 | 48.47 | -0.54 | -1.10 | 48.68 | 48.82 | 47.805 | 11432338 |
| 1713997800 | 49.01 | 0.28 | 0.57 | 48.35 | 49.115 | 48.11 | 9354863 |
| 1713911400 | 48.73 | 0.55 | 1.14 | 48.14 | 49.0637 | 47.865 | 12790366 |
| 1713825000 | 48.18 | 0.86 | 1.82 | 47.3 | 48.42 | 47.22 | 13523613 |
| 1713565800 | 47.32 | 1.21 | 2.62 | 45.83 | 47.37 | 45.74 | 15059682 |
| 1713479400 | 46.11 | 0.28 | 0.61 | 45.76 | 46.425 | 45.63 | 9238711 |
| 1713393000 | 45.83 | 0.08 | 0.17 | 46.32 | 46.49 | 45.74 | 10375231 |
| 1713306600 | 45.75 | -0.59 | -1.27 | 46.04 | 46.1579 | 45.46 | 15251242 |
| 1713220200 | 46.34 | -0.18 | -0.39 | 46.85 | 47.445 | 45.98 | 19051322 |
| 1712961000 | 46.52 | -0.42 | -0.89 | 46.27 | 46.8 | 46.14 | 12526045 |
| 1712874600 | 46.94 | 0.04 | 0.09 | 47.11 | 47.26 | 46.23 | 13699604 |
| 1712788200 | 46.9 | -2.45 | -4.96 | 48.15 | 48.2 | 46.55 | 28017026 |
| 1712701800 | 49.35 | 0.32 | 0.65 | 49.28 | 49.51 | 48.9 | 8435543 |
| 1712615400 | 49.03 | 0.82 | 1.70 | 48.34 | 49.23 | 48.2 | 7229160 |
| 1712356200 | 48.21 | 0.03 | 0.06 | 47.9 | 48.42 | 47.815 | 7661375 |
| 1712269800 | 48.18 | -0.1 | -0.21 | 48.87 | 49.32 | 48.035 | 11621539 |
| 1712183400 | 48.28 | -0.1 | -0.21 | 48.22 | 48.65 | 48.05 | 8693277 |
| 1712097000 | 48.38 | -0.91 | -1.85 | 48.75 | 48.82 | 48.19 | 10770922 |
| 1712010600 | 49.29 | -0.99 | -1.97 | 50.35 | 50.4 | 49.21 | 10481842 |
| 1711665000 | 50.28 | 0.26 | 0.52 | 49.96 | 50.48 | 49.795 | 10012853 |
| 1711578600 | 50.02 | 1.78 | 3.69 | 48.36 | 50.045 | 48.36 | 12754258 |
| 1711492200 | 48.24 | -0.3 | -0.62 | 48.81 | 49.04 | 48.195 | 5303719 |
| 1711405800 | 48.54 | 0.07 | 0.14 | 48.57 | 49.13 | 48.44 | 6817383 |
| 1711146600 | 48.47 | -1.07 | -2.16 | 49.62 | 49.84 | 48.38 | 10781031 |
| 1711060200 | 49.54 | 0.72 | 1.47 | 49.1 | 50.04 | 49.1 | 13150174 |
| 1710973800 | 48.82 | 1.48 | 3.13 | 47.14 | 49.26 | 46.98 | 17734071 |
| 1710887400 | 47.34 | 0.16 | 0.34 | 47.03 | 47.65 | 47 | 7398150 |
| 1710801000 | 47.18 | -0.68 | -1.42 | 47.5 | 47.6 | 47.03 | 7637058 |
| 1710541800 | 47.86 | 0.25 | 0.53 | 47.26 | 48.32 | 47.26 | 13877198 |
| 1710455400 | 47.61 | -1.27 | -2.60 | 48.61 | 48.82 | 47.27 | 18871090 |
| 1710369000 | 48.88 | 0.05 | 0.10 | 48.79 | 49.47 | 48.6 | 7879858 |
| 1710282600 | 48.83 | -0.49 | -0.99 | 49.22 | 49.42 | 48.55 | 12751721 |
| 1710196200 | 49.32 | -0.25 | -0.50 | 49.39 | 49.73 | 49.08 | 11003869 |
| 1709940600 | 49.57 | 0.04 | 0.08 | 50.11 | 50.445 | 49.5 | 11924890 |
| 1709854200 | 49.53 | 0.07 | 0.14 | 50.07 | 50.5 | 49.38 | 14471874 |
| 1709767800 | 49.46 | -0.06 | -0.12 | 49.19 | 50.36 | 47.97 | 51794686 |
| 1709681400 | 49.52 | 1.92 | 4.03 | 47.34 | 49.72 | 47.34 | 22496101 |
| 1709595000 | 47.6 | -0.01 | -0.02 | 47.7 | 48.55 | 47.515 | 17347875 |
| 1709335800 | 47.61 | -0.53 | -1.10 | 47.44 | 47.745 | 46.59 | 15424069 |
| 1709249400 | 48.14 | 0.65 | 1.37 | 48.23 | 48.9 | 47.79 | 11723273 |
| 1709163000 | 47.49 | -0.52 | -1.08 | 47.68 | 48.04 | 47.425 | 7654376 |
| 1709076600 | 48.01 | 0.59 | 1.24 | 47.65 | 48.23 | 47.62 | 9900206 |
| 1708990200 | 47.42 | -0.45 | -0.94 | 47.77 | 48.18 | 47.09 | 9250868 |
| 1708731000 | 47.87 | -0.1 | -0.21 | 47.98 | 48.37 | 47.4907 | 12068759 |
| 1708644600 | 47.97 | -0.04 | -0.08 | 48.18 | 48.505 | 47.69 | 9188782 |
| 1708558200 | 48.01 | -0.32 | -0.66 | 48.03 | 48.21 | 47.62 | 10131746 |
| 1708471800 | 48.33 | -0.38 | -0.78 | 48.1 | 48.718 | 47.99 | 9052441 |
| 1708126200 | 48.71 | -0.51 | -1.04 | 48.73 | 49.14 | 48.16 | 10681423 |
| 1708039800 | 49.22 | 1.52 | 3.19 | 48.01 | 49.53 | 48.01 | 17532065 |
| 1707953400 | 47.7 | 0.87 | 1.86 | 47.45 | 47.775 | 46.84 | 12188506 |
| 1707867000 | 46.83 | -2.07 | -4.23 | 47.31 | 47.55 | 46.07 | 27579585 |
| 1707780600 | 48.9 | 1.03 | 2.15 | 47.9 | 49.41 | 47.8 | 17042070 |
| 1707521400 | 47.87 | 0.83 | 1.76 | 47.08 | 47.99 | 46.51 | 14794442 |
| 1707435000 | 47.04 | 0.19 | 0.41 | 46.45 | 47.15 | 46.39 | 12417868 |
| 1707348600 | 46.85 | -0.12 | -0.26 | 47.18 | 47.23 | 45.67 | 31716270 |
| 1707262200 | 46.97 | -0.6 | -1.26 | 47.53 | 48.05 | 46.61 | 21186971 |
| 1707175800 | 47.57 | -0.8 | -1.65 | 47.93 | 47.97 | 47.18 | 16451124 |
| 1706916600 | 48.37 | 0.22 | 0.46 | 47.11 | 48.67 | 46.81 | 32730299 |
| 1706830200 | 48.15 | -1.55 | -3.12 | 49.87 | 50.07 | 46.56 | 56061627 |
| 1706743800 | 49.7 | -3.09 | -5.85 | 50.26 | 51.53 | 49.6 | 41044365 |
| 1706657400 | 52.79 | -0.21 | -0.40 | 52.9 | 53.185 | 52.67 | 7105942 |
| 1706571000 | 53 | 0.87 | 1.67 | 52.24 | 53.04 | 52.05 | 7207037 |
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
