We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8254 | 1.72786267532 | 47.77 | 48.715 | 47.49 | 6018 | 48.30028713 | SP |
| 4 | -1.0746 | -2.16347896114 | 49.67 | 49.7837 | 47.49 | 11023 | 48.41093571 | SP |
| 12 | 2.1654 | 4.66379496016 | 46.43 | 49.79 | 45.92 | 13829 | 47.71521884 | SP |
| 26 | 7.1654 | 17.2951967174 | 41.43 | 49.79 | 40.8318 | 19634 | 45.66883664 | SP |
| 52 | 4.1554 | 9.35058505851 | 44.44 | 49.79 | 40.8318 | 16359 | 44.9252333 | SP |
| 156 | -3.7046 | -7.08336520076 | 52.3 | 53.99 | 34.1385 | 16632 | 44.89524421 | SP |
| 260 | 9.7048 | 24.9541020195 | 38.8906 | 53.99 | 28.11 | 14700 | 43.76659776 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 48.5954 | -0.09 | -0.19 | 48.665 | 48.665 | 48.4198 | 9248 |
| 1713911400 | 48.6891 | 0.55 | 1.15 | 48.39 | 48.715 | 48.39 | 7670 |
| 1713825000 | 48.1342 | 0.51 | 1.08 | 47.79 | 48.298 | 47.79 | 6493 |
| 1713565800 | 47.6194 | 0.03 | 0.06 | 47.56 | 47.7699 | 47.49 | 3834 |
| 1713479400 | 47.5889 | -0.08 | -0.16 | 47.77 | 47.8316 | 47.5889 | 2843 |
| 1713393000 | 47.6642 | 0.08 | 0.17 | 47.85 | 47.8825 | 47.5602 | 44727 |
| 1713306600 | 47.5811 | -0.45 | -0.94 | 47.67 | 47.73 | 47.55 | 34931 |
| 1713220200 | 48.0304 | -0.15 | -0.31 | 48.66 | 48.66 | 48 | 2915 |
| 1712961000 | 48.1815 | -0.87 | -1.78 | 48.61 | 48.635 | 48.165 | 18260 |
| 1712874600 | 49.0549 | 0.16 | 0.33 | 49 | 49.08 | 48.5206 | 5215 |
| 1712788200 | 48.8926 | -0.58 | -1.17 | 48.85 | 48.97 | 48.69 | 4353 |
| 1712701800 | 49.4694 | -0.06 | -0.11 | 49.73 | 49.73 | 49.285 | 6365 |
| 1712615400 | 49.525 | 0.25 | 0.51 | 49.6 | 49.6 | 49.525 | 3530 |
| 1712356200 | 49.2716 | 0.11 | 0.22 | 49.07 | 49.33 | 49.07 | 2710 |
| 1712269800 | 49.1656 | -0.34 | -0.68 | 49.76 | 49.7837 | 49.08 | 12742 |
| 1712183400 | 49.503 | 0.31 | 0.64 | 49.09 | 49.54 | 49.09 | 6681 |
| 1712097000 | 49.19 | -0.23 | -0.47 | 49.22 | 49.22 | 49.03 | 21661 |
| 1712010600 | 49.42 | -0.26 | -0.52 | 49.59 | 49.59 | 49.42 | 9933 |
| 1711665000 | 49.6805 | -0.08 | -0.16 | 49.67 | 49.7739 | 49.67 | 6333 |
| 1711578600 | 49.76 | 0.23 | 0.47 | 49.68 | 49.79 | 49.605 | 6190 |
| 1711492200 | 49.5254 | 0.12 | 0.23 | 49.73 | 49.73 | 49.5254 | 15056 |
| 1711405800 | 49.4103 | -0.02 | -0.04 | 49.34 | 49.53 | 49.34 | 15691 |
| 1711146600 | 49.4319 | -0.13 | -0.27 | 49.52 | 49.52 | 49.3748 | 5216 |
| 1711060200 | 49.5639 | -0.12 | -0.25 | 49.58 | 49.64 | 49.54 | 5867 |
| 1710973800 | 49.6882 | 0.48 | 0.97 | 49.03 | 49.7 | 49.03 | 4384 |
| 1710887400 | 49.2102 | 0.21 | 0.42 | 48.98 | 49.24 | 48.98 | 10000 |
| 1710801000 | 49.0036 | 0.02 | 0.04 | 49.23 | 49.23 | 49.0036 | 11292 |
| 1710541800 | 48.9832 | 0.12 | 0.25 | 49.08 | 49.08 | 48.84 | 4421 |
| 1710455400 | 48.8634 | -0.35 | -0.71 | 49.3 | 49.3 | 48.7267 | 4280 |
| 1710369000 | 49.2104 | -0.05 | -0.09 | 49.12 | 49.2699 | 49.1 | 16512 |
| 1710282600 | 49.2561 | 0.47 | 0.96 | 49.0284 | 49.2561 | 48.85 | 5852 |
| 1710196200 | 48.79 | -0.32 | -0.64 | 48.82 | 48.82 | 48.615 | 4074 |
| 1709940600 | 49.1066 | -0.19 | -0.39 | 49.45 | 49.45 | 48.97 | 4745 |
| 1709854200 | 49.2968 | 0.44 | 0.89 | 49.16 | 49.36 | 49.14 | 8419 |
| 1709767800 | 48.8601 | 0.53 | 1.09 | 48.76 | 48.97 | 48.76 | 34271 |
| 1709681400 | 48.3309 | -0.05 | -0.10 | 48.47 | 48.47 | 48.2701 | 5396 |
| 1709595000 | 48.3774 | -0.19 | -0.40 | 48.43 | 48.4583 | 48.37 | 5691 |
| 1709335800 | 48.57 | 0.4 | 0.83 | 48.37 | 48.59 | 48.16 | 5544 |
| 1709249400 | 48.1711 | 0.22 | 0.45 | 48.2039 | 48.2599 | 48.0951 | 5322 |
| 1709163000 | 47.9547 | -0.26 | -0.55 | 48.05 | 48.05 | 47.935 | 54177 |
| 1709076600 | 48.218 | 0.03 | 0.07 | 48.14 | 48.2667 | 48.14 | 3532 |
| 1708990200 | 48.1849 | 0.01 | 0.03 | 48.15 | 48.21 | 48.0448 | 13202 |
| 1708731000 | 48.1728 | 0.05 | 0.11 | 48.14 | 48.23 | 48.1111 | 2987 |
| 1708644600 | 48.12 | 0.64 | 1.34 | 47.97 | 48.16 | 47.933 | 19607 |
| 1708558200 | 47.4841 | -0.1 | -0.21 | 47.42 | 47.4841 | 47.3401 | 7962 |
| 1708471800 | 47.5845 | 0.17 | 0.36 | 47.72 | 47.72 | 47.5201 | 9367 |
| 1708126200 | 47.4146 | 0.02 | 0.05 | 47.37 | 47.5544 | 47.3 | 5353 |
| 1708039800 | 47.3899 | 0.69 | 1.48 | 46.96 | 47.3899 | 46.96 | 3279 |
| 1707953400 | 46.7 | 0.61 | 1.32 | 46.45 | 46.7 | 46.45 | 4665 |
| 1707867000 | 46.0901 | -0.8 | -1.70 | 46.42 | 46.42 | 45.92 | 10337 |
| 1707780600 | 46.8894 | 0.17 | 0.36 | 46.81 | 47.04 | 46.81 | 5979 |
| 1707521400 | 46.7214 | 0.23 | 0.50 | 46.505 | 46.77 | 46.5 | 5769 |
| 1707435000 | 46.4889 | -0.13 | -0.28 | 46.59 | 46.59 | 46.4 | 17796 |
| 1707348600 | 46.6211 | 0.07 | 0.15 | 46.59 | 46.6979 | 46.59 | 4577 |
| 1707262200 | 46.5498 | 0.33 | 0.71 | 46.21 | 46.5584 | 46.21 | 9956 |
| 1707175800 | 46.22 | -0.3 | -0.65 | 46.29 | 46.29 | 46.01 | 222615 |
| 1706916600 | 46.5227 | -0.3 | -0.64 | 46.58 | 46.58 | 46.405 | 4478 |
| 1706830200 | 46.8243 | 0.52 | 1.13 | 46.43 | 46.8404 | 46.4 | 8812 |
| 1706743800 | 46.3033 | -0.28 | -0.60 | 46.72 | 46.8099 | 46.3033 | 3258 |
| 1706657400 | 46.5808 | 0.06 | 0.13 | 46.53 | 46.5932 | 46.42 | 3162 |
| 1706571000 | 46.52 | 0.27 | 0.58 | 46.31 | 46.53 | 46.215 | 8900 |
| 1706311800 | 46.2497 | 0.08 | 0.17 | 46.2179 | 46.3179 | 46.19 | 3455 |
| 1706225400 | 46.1706 | 0.07 | 0.16 | 46.26 | 46.26 | 46.03 | 4515 |
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
