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 | 0.19 | 0.40288379983 | 47.16 | 47.35 | 47 | 25988 | 47.19345515 | SP |
| 4 | -0.97 | -2.00745033113 | 48.32 | 48.32 | 47 | 18970 | 47.58116715 | SP |
| 12 | -1.09 | -2.25020644096 | 48.44 | 48.8 | 47 | 63301 | 48.27929879 | SP |
| 26 | 1.5 | 3.27153762268 | 45.85 | 49.5699 | 45.78 | 44325 | 48.34439926 | SP |
| 52 | -2.16 | -4.36275499899 | 49.51 | 50.02 | 45.46 | 30406 | 48.24441465 | SP |
| 156 | -2.54 | -5.09120064141 | 49.89 | 50.23 | 45.46 | 55881 | 48.77471729 | SP |
| 260 | -2.54 | -5.09120064141 | 49.89 | 50.23 | 45.46 | 55881 | 48.77471729 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 47.1988 | 0.12 | 0.26 | 47.14 | 47.21 | 47.14 | 33621 |
| 1714084200 | 47.0768 | -0.11 | -0.22 | 47.04 | 47.0768 | 47 | 33477 |
| 1713997800 | 47.1823 | -0.11 | -0.23 | 47.22 | 47.22 | 47.1 | 11022 |
| 1713911400 | 47.2893 | 0.04 | 0.09 | 47.27 | 47.33 | 47.27 | 25879 |
| 1713825000 | 47.2462 | -0.15 | -0.31 | 47.16 | 47.25 | 47.16 | 25939 |
| 1713565800 | 47.3919 | 0.06 | 0.13 | 47.39 | 47.3919 | 47.39 | 13786 |
| 1713479400 | 47.3308 | -0.14 | -0.29 | 47.43 | 47.43 | 47.3308 | 5692 |
| 1713393000 | 47.4696 | 0.24 | 0.50 | 47.35 | 47.4696 | 47.35 | 7768 |
| 1713306600 | 47.2322 | -0.15 | -0.31 | 47.18 | 47.26 | 47.18 | 8013 |
| 1713220200 | 47.378 | -0.33 | -0.68 | 47.43 | 47.49 | 47.3 | 19891 |
| 1712961000 | 47.7044 | 0.15 | 0.31 | 47.75 | 47.75 | 47.7044 | 12732 |
| 1712874600 | 47.558 | -0.04 | -0.09 | 47.65 | 47.65 | 47.48 | 26649 |
| 1712788200 | 47.5991 | -0.54 | -1.13 | 47.78 | 47.78 | 47.54 | 34767 |
| 1712701800 | 48.1413 | 0.15 | 0.32 | 48.16 | 48.16 | 48.1413 | 7121 |
| 1712615400 | 47.9891 | -0.02 | -0.05 | 47.96 | 47.9891 | 47.96 | 23700 |
| 1712356200 | 48.011 | -0.26 | -0.53 | 48.03 | 48.09 | 48.011 | 29327 |
| 1712269800 | 48.2679 | 0.12 | 0.25 | 48.22 | 48.2679 | 48.13 | 8077 |
| 1712183400 | 48.1458 | 0.02 | 0.05 | 47.94 | 48.1458 | 47.92 | 844 |
| 1712097000 | 48.1224 | -0.04 | -0.09 | 47.98 | 48.1224 | 47.98 | 36605 |
| 1712010600 | 48.1639 | -0.32 | -0.66 | 48.32 | 48.32 | 48.1639 | 14477 |
| 1711665000 | 48.485 | -0.01 | -0.02 | 48.44 | 48.57 | 48.485 | 1555906 |
| 1711578600 | 48.4968 | 0.11 | 0.23 | 48.39 | 48.4968 | 48.39 | 19016 |
| 1711492200 | 48.3876 | 0.12 | 0.24 | 48.3 | 48.3876 | 48.26 | 15317 |
| 1711405800 | 48.27 | -0.02 | -0.04 | 48.36 | 48.36 | 48.21 | 19940 |
| 1711146600 | 48.29 | 0.05 | 0.09 | 48.4 | 48.4 | 48.19 | 11170 |
| 1711060200 | 48.245 | 0.03 | 0.07 | 48.29 | 48.29 | 48.245 | 30781 |
| 1710973800 | 48.21 | -0.04 | -0.08 | 48.16 | 48.21 | 48.12 | 629 |
| 1710887400 | 48.25 | 0.19 | 0.40 | 48.34 | 48.34 | 48.19 | 25198 |
| 1710801000 | 48.06 | -0.15 | -0.30 | 48.19 | 48.24 | 48 | 17582 |
| 1710541800 | 48.205 | -0.05 | -0.11 | 48.22 | 48.22 | 48.1 | 17101 |
| 1710455400 | 48.2594 | -0.18 | -0.37 | 48.38 | 48.38 | 48.2594 | 7422 |
| 1710369000 | 48.44 | -0.18 | -0.37 | 48.56 | 48.56 | 48.3 | 36581 |
| 1710282600 | 48.6181 | -0.02 | -0.05 | 48.61 | 48.67 | 48.5865 | 14617 |
| 1710196200 | 48.64 | -0.03 | -0.06 | 48.79 | 48.79 | 48.4684 | 39255 |
| 1709940600 | 48.67 | 0.09 | 0.19 | 48.8 | 48.8 | 48.63 | 18810 |
| 1709854200 | 48.58 | 0.07 | 0.14 | 48.63 | 48.63 | 48.5 | 39549 |
| 1709767800 | 48.51 | 0.08 | 0.17 | 48.7 | 48.7 | 48.49 | 20877 |
| 1709681400 | 48.43 | 0.15 | 0.31 | 48.5 | 48.5 | 48.36 | 31341 |
| 1709595000 | 48.28 | -0.14 | -0.28 | 48.3 | 48.3 | 48.22 | 27598 |
| 1709335800 | 48.4164 | 0.33 | 0.68 | 48.3 | 48.4164 | 48.26 | 8488 |
| 1709249400 | 48.09 | 0.04 | 0.09 | 48.16 | 48.16 | 48.04 | 83577 |
| 1709163000 | 48.0452 | 0.16 | 0.32 | 47.9 | 48.05 | 47.9 | 2321 |
| 1709076600 | 47.89 | -0.13 | -0.27 | 48.03 | 48.03 | 47.89 | 14882 |
| 1708990200 | 48.0207 | -0.07 | -0.14 | 48.09 | 48.13 | 48.02 | 20773 |
| 1708731000 | 48.09 | 0.26 | 0.54 | 47.86 | 48.1 | 47.86 | 3133 |
| 1708644600 | 47.83 | -0.13 | -0.28 | 47.99 | 47.99 | 47.8 | 38719 |
| 1708558200 | 47.9624 | -0.26 | -0.53 | 48.06 | 48.06 | 47.94 | 12511 |
| 1708471800 | 48.22 | 0.18 | 0.37 | 48.31 | 48.31 | 48.22 | 991653 |
| 1708126200 | 48.04 | -0.19 | -0.39 | 48.23 | 48.23 | 48.03 | 16969 |
| 1708039800 | 48.23 | 0.09 | 0.19 | 48.42 | 48.42 | 48.14 | 24698 |
| 1707953400 | 48.14 | 0.2 | 0.42 | 48.06 | 48.19 | 47.98 | 31688 |
| 1707867000 | 47.94 | -0.39 | -0.81 | 48.13 | 48.17 | 47.94 | 12366 |
| 1707780600 | 48.33 | 0 | 0.00 | 48.47 | 48.47 | 48.29 | 26598 |
| 1707521400 | 48.33 | -0.15 | -0.31 | 48.43 | 48.43 | 48.26 | 16908 |
| 1707435000 | 48.4823 | -0.09 | -0.19 | 48.44 | 48.5 | 48.44 | 9159 |
| 1707348600 | 48.5745 | -0.12 | -0.25 | 48.67 | 48.67 | 48.55 | 19254 |
| 1707262200 | 48.6949 | 0.3 | 0.62 | 48.6 | 48.6949 | 48.6 | 8535 |
| 1707175800 | 48.3944 | -0.46 | -0.93 | 48.44 | 48.44 | 48.31 | 1121 |
| 1706916600 | 48.8511 | -0.43 | -0.88 | 48.79 | 48.8511 | 48.79 | 17273 |
| 1706830200 | 49.2858 | 0.43 | 0.88 | 49.3 | 49.3 | 49.27 | 12736 |
| 1706743800 | 48.855 | 0.1 | 0.20 | 49 | 49.02 | 48.76 | 14826 |
| 1706657400 | 48.7557 | 0.06 | 0.11 | 48.65 | 48.7557 | 48.56 | 37807 |
| 1706571000 | 48.7001 | 0.19 | 0.39 | 48.62 | 48.7001 | 48.61 | 15111 |
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
