We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0208768267223 | 47.9 | 47.96 | 47.7 | 1063270 | 47.84114654 | SP |
| 4 | -0.05 | -0.104253544621 | 47.96 | 48.01 | 47.7 | 973514 | 47.86986096 | SP |
| 12 | -0.38 | -0.786912404224 | 48.29 | 48.31 | 47.7 | 1601562 | 48.09758128 | SP |
| 26 | -0.02 | -0.041727519299 | 47.93 | 48.65 | 47.7 | 1649813 | 48.19490545 | SP |
| 52 | -0.77 | -1.58175842235 | 48.68 | 48.885 | 47.65 | 1806330 | 48.14322383 | SP |
| 156 | -3.39 | -6.6081871345 | 51.3 | 51.33 | 47.65 | 1753520 | 48.9119748 | SP |
| 260 | -2.15 | -4.29484618458 | 50.06 | 51.99 | 47.65 | 1519479 | 49.61817981 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 47.93 | 0.07 | 0.15 | 47.96 | 47.96 | 47.9 | 1029669 |
| 1714689000 | 47.86 | 0.11 | 0.23 | 47.79 | 47.86 | 47.79 | 1003168 |
| 1714602600 | 47.75 | -0.1 | -0.21 | 47.72 | 47.8 | 47.7 | 1826378 |
| 1714516200 | 47.85 | -0.06 | -0.13 | 47.88 | 47.89 | 47.85 | 737728 |
| 1714429800 | 47.91 | 0.03 | 0.06 | 47.9 | 47.92 | 47.89 | 719408 |
| 1714170600 | 47.88 | 0 | 0.00 | 47.89 | 47.91 | 47.88 | 853968 |
| 1714084200 | 47.88 | -0.03 | -0.05 | 47.87 | 47.89 | 47.855 | 837625 |
| 1713997800 | 47.905 | -0.01 | -0.01 | 47.91 | 47.91 | 47.89 | 1493127 |
| 1713911400 | 47.91 | 0.03 | 0.06 | 47.87 | 47.93 | 47.87 | 859642 |
| 1713825000 | 47.88 | 0.02 | 0.04 | 47.87 | 47.9 | 47.87 | 835419 |
| 1713565800 | 47.86 | 0.01 | 0.02 | 47.87 | 47.88 | 47.85 | 663468 |
| 1713479400 | 47.85 | -0.02 | -0.04 | 47.87 | 47.885 | 47.85 | 708286 |
| 1713393000 | 47.87 | 0.04 | 0.08 | 47.85 | 47.9 | 47.85 | 669696 |
| 1713306600 | 47.83 | -0.03 | -0.06 | 47.84 | 47.85 | 47.805 | 697321 |
| 1713220200 | 47.86 | -0.03 | -0.06 | 47.83 | 47.86 | 47.8 | 1103710 |
| 1712961000 | 47.89 | 0.04 | 0.08 | 47.89 | 47.91 | 47.88 | 731876 |
| 1712874600 | 47.85 | 0.04 | 0.08 | 47.86 | 47.86 | 47.82 | 943912 |
| 1712788200 | 47.81 | -0.18 | -0.38 | 47.83 | 47.85 | 47.79 | 1536379 |
| 1712701800 | 47.99 | 0.05 | 0.10 | 47.98 | 48.01 | 47.98 | 910640 |
| 1712615400 | 47.94 | -0.05 | -0.10 | 47.96 | 47.97 | 47.94 | 1255436 |
| 1712356200 | 47.99 | -0.07 | -0.15 | 48.01 | 48.035 | 47.98 | 996366 |
| 1712269800 | 48.06 | 0.05 | 0.10 | 48.03 | 48.07 | 48.01 | 1148669 |
| 1712183400 | 48.01 | 0.02 | 0.04 | 47.97 | 48.01 | 47.95 | 1329050 |
| 1712097000 | 47.99 | 0.03 | 0.06 | 47.96 | 47.99 | 47.96 | 1354190 |
| 1712010600 | 47.96 | -0.25 | -0.52 | 48.08 | 48.08 | 47.96 | 1864623 |
| 1711665000 | 48.21 | -0.04 | -0.08 | 48.21 | 48.23 | 48.2 | 950279 |
| 1711578600 | 48.25 | 0.05 | 0.10 | 48.24 | 48.26 | 48.23 | 643419 |
| 1711492200 | 48.2 | 0.01 | 0.02 | 48.19 | 48.21 | 48.18 | 550873 |
| 1711405800 | 48.19 | -0.03 | -0.06 | 48.21 | 48.2199 | 48.18 | 728143 |
| 1711146600 | 48.22 | 0.05 | 0.10 | 48.22 | 48.22 | 48.21 | 828614 |
| 1711060200 | 48.17 | 0.01 | 0.02 | 48.19 | 48.1986 | 48.17 | 849064 |
| 1710973800 | 48.16 | 0.06 | 0.12 | 48.1 | 48.18 | 48.1 | 782964 |
| 1710887400 | 48.1 | 0.05 | 0.09 | 48.09 | 48.11 | 48.08 | 626475 |
| 1710801000 | 48.055 | 0.01 | 0.01 | 48.06 | 48.07 | 48.04 | 681563 |
| 1710541800 | 48.05 | -0.03 | -0.06 | 48.06 | 48.07 | 48.05 | 839097 |
| 1710455400 | 48.08 | -0.04 | -0.08 | 48.11 | 48.11 | 48.08 | 735925 |
| 1710369000 | 48.12 | -0.02 | -0.04 | 48.15 | 48.15 | 48.12 | 785399 |
| 1710282600 | 48.14 | -0.06 | -0.12 | 48.16 | 48.175 | 48.14 | 1167148 |
| 1710196200 | 48.2 | -0.03 | -0.06 | 48.21 | 48.22 | 48.19 | 1279796 |
| 1709940600 | 48.23 | 0.02 | 0.04 | 48.27 | 48.27 | 48.22 | 1055720 |
| 1709854200 | 48.21 | 0.08 | 0.17 | 48.19 | 48.21 | 48.17 | 1256654 |
| 1709767800 | 48.13 | -0.02 | -0.04 | 48.17 | 48.19 | 48.13 | 1427941 |
| 1709681400 | 48.15 | 0.06 | 0.12 | 48.14 | 48.17 | 48.12 | 1370694 |
| 1709595000 | 48.09 | -0.05 | -0.10 | 48.1 | 48.1299 | 48.09 | 1502734 |
| 1709335800 | 48.14 | -0.1 | -0.21 | 48.07 | 48.16 | 48.0401 | 2413527 |
| 1709249400 | 48.24 | 0.02 | 0.04 | 48.24 | 48.26 | 48.23 | 1939766 |
| 1709163000 | 48.22 | 0.06 | 0.12 | 48.19 | 48.22 | 48.18 | 1971073 |
| 1709076600 | 48.16 | 0 | 0.00 | 48.17 | 48.19 | 48.15 | 2259290 |
| 1708990200 | 48.16 | -0.02 | -0.04 | 48.19 | 48.19 | 48.15 | 5328364 |
| 1708731000 | 48.18 | 0.01 | 0.02 | 48.17 | 48.2 | 48.16 | 5712432 |
| 1708644600 | 48.17 | -0.02 | -0.04 | 48.17 | 48.2 | 48.15 | 5777389 |
| 1708558200 | 48.19 | -0.04 | -0.08 | 48.24 | 48.25 | 48.17 | 4362480 |
| 1708471800 | 48.23 | 0.05 | 0.10 | 48.23 | 48.25 | 48.22 | 4089479 |
| 1708126200 | 48.18 | -0.06 | -0.12 | 48.16 | 48.19 | 48.15 | 1797326 |
| 1708039800 | 48.24 | 0.05 | 0.10 | 48.26 | 48.27 | 48.22 | 718270 |
| 1707953400 | 48.19 | 0.06 | 0.12 | 48.16 | 48.22 | 48.16 | 5456956 |
| 1707867000 | 48.13 | -0.16 | -0.33 | 48.185 | 48.2 | 48.12 | 5736926 |
| 1707780600 | 48.29 | 0.02 | 0.04 | 48.29 | 48.31 | 48.28 | 1000691 |
| 1707521400 | 48.27 | -0.03 | -0.05 | 48.27 | 48.29 | 48.265 | 1143111 |
| 1707435000 | 48.295 | -0.01 | -0.01 | 48.3 | 48.315 | 48.29 | 1792256 |
| 1707348600 | 48.3 | -0.03 | -0.06 | 48.32 | 48.36 | 48.3 | 2368139 |
| 1707262200 | 48.33 | 0.09 | 0.19 | 48.28 | 48.34 | 48.27 | 1300768 |
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
