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 | 0.93 | 1.92666252331 | 48.27 | 49.3804 | 48.1351 | 36560 | 48.77625032 | SP |
| 4 | -0.36 | -0.726392251816 | 49.56 | 50.1094 | 47.54 | 73737 | 48.94222891 | SP |
| 12 | 2.75 | 5.9203444564 | 46.45 | 50.1094 | 45.89 | 79414 | 48.68643944 | SP |
| 26 | 7.18 | 17.0871013803 | 42.02 | 50.1094 | 41.87 | 70711 | 47.19040219 | SP |
| 52 | 3.84 | 8.46560846561 | 45.36 | 50.1094 | 41.5016 | 73659 | 45.58898056 | SP |
| 156 | 1.17 | 2.43597751405 | 48.03 | 50.38 | 34.56 | 137104 | 42.79984248 | SP |
| 260 | 7.59 | 18.2408074982 | 41.61 | 50.38 | 26.1 | 165877 | 38.99398422 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 49.2 | 0.23 | 0.46 | 49.17 | 49.3804 | 49.09 | 23036 |
| 1714170600 | 48.9729 | 0.27 | 0.56 | 48.86 | 49.121 | 48.73 | 40072 |
| 1714084200 | 48.7 | -0.05 | -0.10 | 48.29 | 48.78 | 48.1351 | 85750 |
| 1713997800 | 48.75 | -0.15 | -0.31 | 48.86 | 48.9183 | 48.56 | 15714 |
| 1713911400 | 48.9001 | 0.33 | 0.68 | 48.63 | 48.95 | 48.61 | 22968 |
| 1713825000 | 48.57 | 0.57 | 1.19 | 48.27 | 48.714 | 48.19 | 18297 |
| 1713565800 | 48 | 0.12 | 0.25 | 47.91 | 48.1618 | 47.85 | 36525 |
| 1713479400 | 47.88 | 0.01 | 0.02 | 47.93 | 48.15 | 47.7 | 39312 |
| 1713393000 | 47.87 | 0.19 | 0.40 | 47.97 | 48.005 | 47.62 | 47059 |
| 1713306600 | 47.68 | -0.64 | -1.32 | 47.89 | 47.89 | 47.54 | 136006 |
| 1713220200 | 48.32 | -0.14 | -0.29 | 49.04 | 49.06 | 48.29 | 133563 |
| 1712961000 | 48.46 | -0.71 | -1.44 | 48.92 | 48.98 | 48.39 | 43740 |
| 1712874600 | 49.17 | 0.06 | 0.12 | 49.34 | 49.3987 | 48.696 | 78047 |
| 1712788200 | 49.11 | -0.76 | -1.52 | 49.15 | 49.36 | 48.9 | 55440 |
| 1712701800 | 49.87 | 0.04 | 0.08 | 50.02 | 50.02 | 49.6474 | 33780 |
| 1712615400 | 49.83 | 0.35 | 0.70 | 49.8 | 49.95 | 49.6701 | 63325 |
| 1712356200 | 49.4843 | 0.06 | 0.13 | 49.32 | 49.7 | 49.2972 | 407628 |
| 1712269800 | 49.42 | -0.2 | -0.40 | 50.04 | 50.1094 | 49.35 | 94860 |
| 1712183400 | 49.62 | 0.36 | 0.73 | 49.29 | 49.8 | 49.29 | 23236 |
| 1712097000 | 49.2609 | -0.12 | -0.24 | 49.2 | 49.3682 | 49.09 | 61720 |
| 1712010600 | 49.38 | -0.27 | -0.54 | 49.56 | 49.82 | 49.29 | 37701 |
| 1711665000 | 49.65 | -0.06 | -0.12 | 49.6 | 49.8199 | 49.6 | 79108 |
| 1711578600 | 49.71 | 0.31 | 0.63 | 49.5 | 49.83 | 49.4301 | 28999 |
| 1711492200 | 49.4 | 0.13 | 0.26 | 49.54 | 49.612 | 49.36 | 48874 |
| 1711405800 | 49.27 | -0.05 | -0.10 | 49.25 | 49.4899 | 49.25 | 55219 |
| 1711146600 | 49.32 | -0.18 | -0.37 | 49.61 | 49.61 | 49.293 | 55016 |
| 1711060200 | 49.504 | -0.01 | -0.01 | 49.51 | 49.76 | 49.3916 | 100103 |
| 1710973800 | 49.51 | 0.56 | 1.14 | 48.92 | 49.52 | 48.8201 | 77749 |
| 1710887400 | 48.95 | 0.19 | 0.39 | 48.81 | 49.1006 | 48.7416 | 75311 |
| 1710801000 | 48.76 | -0.46 | -0.93 | 48.99 | 48.99 | 48.62 | 85709 |
| 1710541800 | 49.22 | 0.25 | 0.51 | 49.19 | 49.3292 | 49.0101 | 80323 |
| 1710455400 | 48.9688 | -0.29 | -0.59 | 49.33 | 49.33 | 48.7937 | 1020307 |
| 1710369000 | 49.26 | 0.06 | 0.12 | 49.22 | 49.4646 | 49.22 | 30511 |
| 1710282600 | 49.2 | 0.34 | 0.70 | 49.03 | 49.4 | 48.84 | 40228 |
| 1710196200 | 48.86 | -0.35 | -0.70 | 48.81 | 49.0511 | 48.63 | 49758 |
| 1709940600 | 49.2054 | -0.01 | -0.03 | 49.41 | 49.465 | 49.06 | 31715 |
| 1709854200 | 49.2193 | 0.46 | 0.94 | 48.99 | 49.255 | 48.99 | 243138 |
| 1709767800 | 48.76 | 0.55 | 1.14 | 48.74 | 48.866 | 48.6101 | 49748 |
| 1709681400 | 48.21 | 0.01 | 0.02 | 48.19 | 48.47 | 48.0737 | 27840 |
| 1709595000 | 48.2 | -0.06 | -0.12 | 48.15 | 48.3999 | 48.14 | 40242 |
| 1709335800 | 48.26 | 0.37 | 0.78 | 48.04 | 48.4483 | 47.9669 | 117026 |
| 1709249400 | 47.8858 | 0.21 | 0.43 | 48.03 | 48.04 | 47.7084 | 36416 |
| 1709163000 | 47.68 | -0.26 | -0.54 | 47.78 | 47.8659 | 47.66 | 34673 |
| 1709076600 | 47.94 | 0.17 | 0.36 | 47.86 | 47.99 | 47.7646 | 44140 |
| 1708990200 | 47.77 | -0.25 | -0.52 | 47.91 | 48.0199 | 47.7201 | 40752 |
| 1708731000 | 48.02 | 0.09 | 0.19 | 47.93 | 48.09 | 47.8937 | 43016 |
| 1708644600 | 47.93 | 0.47 | 0.99 | 47.75 | 47.94 | 47.67 | 39312 |
| 1708558200 | 47.46 | 0.07 | 0.15 | 47.29 | 47.62 | 47.27 | 58071 |
| 1708471800 | 47.39 | 0.28 | 0.59 | 47.57 | 47.64 | 47.28 | 93070 |
| 1708126200 | 47.11 | 0.03 | 0.06 | 47.14 | 47.4086 | 47.11 | 44031 |
| 1708039800 | 47.08 | 0.54 | 1.16 | 46.69 | 47.1825 | 46.69 | 36424 |
| 1707953400 | 46.54 | 0.45 | 0.97 | 46.4 | 46.627 | 46.36 | 30753 |
| 1707867000 | 46.095 | -0.82 | -1.74 | 46.42 | 46.48 | 45.89 | 70186 |
| 1707780600 | 46.91 | 0.28 | 0.60 | 46.63 | 47.0399 | 46.63 | 62382 |
| 1707521400 | 46.63 | 0.06 | 0.13 | 46.5 | 46.74 | 46.3762 | 20009 |
| 1707435000 | 46.57 | -0.15 | -0.32 | 46.57 | 46.6342 | 46.3679 | 23256 |
| 1707348600 | 46.72 | -0.03 | -0.06 | 46.75 | 46.8072 | 46.5514 | 44394 |
| 1707262200 | 46.75 | 0.31 | 0.67 | 46.45 | 46.75 | 46.45 | 39090 |
| 1707175800 | 46.44 | -0.34 | -0.73 | 46.45 | 46.6099 | 46.242 | 34349 |
| 1706916600 | 46.78 | -0.31 | -0.66 | 46.86 | 46.9265 | 46.6701 | 38078 |
| 1706830200 | 47.09 | 0.4 | 0.86 | 46.86 | 47.1904 | 46.69 | 29840 |
| 1706743800 | 46.69 | -0.29 | -0.62 | 47.18 | 47.31 | 46.69 | 88652 |
| 1706657400 | 46.98 | 0.02 | 0.04 | 46.86 | 47.03 | 46.78 | 134619 |
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
