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 | 0.94 | 1.9465727894 | 48.29 | 49.43 | 47.8 | 167860 | 48.87155778 | SP |
| 4 | 1.51 | 3.16429170159 | 47.72 | 49.43 | 47.545 | 105319 | 48.58398106 | SP |
| 12 | 2.73 | 5.87096774194 | 46.5 | 49.43 | 45.05 | 125116 | 47.22500577 | SP |
| 26 | 7.31 | 17.4379770992 | 41.92 | 49.43 | 41.92 | 146692 | 45.7002969 | SP |
| 52 | 9.92 | 25.2353090817 | 39.31 | 49.43 | 37.6 | 140147 | 43.08847162 | SP |
| 156 | 12.03 | 32.3387096774 | 37.2 | 49.43 | 31.47 | 200169 | 38.51117161 | SP |
| 260 | 23.64 | 92.3798358734 | 25.59 | 49.43 | 19.29 | 151742 | 36.61816775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 49.23 | -0.03 | -0.06 | 49.2 | 49.43 | 49.11 | 47523 |
| 1717713000 | 49.26 | -0.02 | -0.04 | 49.36 | 49.39 | 49.12 | 209608 |
| 1717626600 | 49.28 | 0.56 | 1.15 | 49 | 49.29 | 48.8 | 83337 |
| 1717540200 | 48.72 | 0.03 | 0.06 | 48.6 | 48.7975 | 48.43 | 102456 |
| 1717453800 | 48.69 | 0.08 | 0.16 | 48.81 | 48.81 | 48.21 | 202182 |
| 1717194600 | 48.61 | 0.47 | 0.98 | 48.29 | 48.61 | 47.8 | 241718 |
| 1717108200 | 48.14 | -0.29 | -0.60 | 48.31 | 48.39 | 48.011 | 79006 |
| 1717021800 | 48.43 | -0.33 | -0.68 | 48.37 | 48.555 | 48.35 | 141145 |
| 1716935400 | 48.76 | 0.09 | 0.18 | 48.84 | 48.84 | 48.56 | 100612 |
| 1716589800 | 48.67 | 0.32 | 0.66 | 48.53 | 48.7 | 48.4499 | 133829 |
| 1716503400 | 48.35 | -0.26 | -0.53 | 48.98 | 48.98 | 48.245 | 174859 |
| 1716417000 | 48.61 | -0.21 | -0.43 | 48.74 | 48.74 | 48.415 | 121552 |
| 1716330600 | 48.82 | 0.26 | 0.54 | 48.57 | 48.82 | 48.57 | 44971 |
| 1716244200 | 48.56 | 0.01 | 0.02 | 48.56 | 48.74 | 48.53 | 67879 |
| 1715985000 | 48.55 | 0.07 | 0.14 | 48.54 | 48.58 | 48.35 | 55447 |
| 1715898600 | 48.48 | -0.04 | -0.08 | 48.55 | 48.69 | 48.45 | 62334 |
| 1715812200 | 48.52 | 0.62 | 1.29 | 48.1 | 48.52 | 48.1 | 49406 |
| 1715725800 | 47.9 | 0.23 | 0.48 | 47.75 | 47.93 | 47.65 | 157744 |
| 1715639400 | 47.67 | 0.07 | 0.15 | 47.78 | 47.78 | 47.59 | 56350 |
| 1715380200 | 47.6 | 0.07 | 0.15 | 47.72 | 47.765 | 47.545 | 40236 |
| 1715293800 | 47.53 | 0.25 | 0.53 | 47.34 | 47.57 | 47.28 | 51608 |
| 1715207400 | 47.28 | -0.09 | -0.19 | 47.19 | 47.35 | 47.15 | 127027 |
| 1715121000 | 47.37 | 0.06 | 0.13 | 47.41 | 47.48 | 47.3 | 80294 |
| 1715034600 | 47.31 | 0.47 | 1.00 | 47.07 | 47.33 | 47.05 | 114157 |
| 1714775400 | 46.84 | 0.58 | 1.25 | 46.85 | 46.92 | 46.6 | 239890 |
| 1714689000 | 46.26 | 0.48 | 1.05 | 46.18 | 46.3 | 45.8 | 139989 |
| 1714602600 | 45.78 | -0.33 | -0.72 | 45.96 | 46.45 | 45.7798 | 121626 |
| 1714516200 | 46.11 | -0.78 | -1.66 | 46.75 | 46.81 | 46.08 | 161485 |
| 1714429800 | 46.89 | 0.25 | 0.54 | 46.85 | 46.905 | 46.605 | 71490 |
| 1714170600 | 46.64 | 0.59 | 1.28 | 46.46 | 46.805 | 46.45 | 119075 |
| 1714084200 | 46.05 | -0.07 | -0.15 | 45.55 | 46.11 | 45.55 | 76942 |
| 1713997800 | 46.12 | -0.01 | -0.02 | 46.29 | 46.29 | 45.95 | 134623 |
| 1713911400 | 46.13 | 0.56 | 1.23 | 45.78 | 46.16 | 45.73 | 835265 |
| 1713825000 | 45.57 | 0.39 | 0.86 | 45.4 | 45.81 | 45.21 | 173559 |
| 1713565800 | 45.18 | -0.4 | -0.88 | 45.55 | 45.66 | 45.05 | 129809 |
| 1713479400 | 45.58 | -0.13 | -0.28 | 45.81 | 45.99 | 45.53 | 142691 |
| 1713393000 | 45.71 | -0.3 | -0.65 | 46.22 | 46.265 | 45.67 | 104325 |
| 1713306600 | 46.01 | -0.09 | -0.20 | 46.2 | 46.27 | 45.91 | 157465 |
| 1713220200 | 46.1 | -0.57 | -1.22 | 47.03 | 47.11 | 46.1 | 108542 |
| 1712961000 | 46.67 | -0.67 | -1.42 | 47.07 | 47.15 | 46.56 | 142406 |
| 1712874600 | 47.34 | 0.41 | 0.87 | 47.1 | 47.47 | 46.78 | 106319 |
| 1712788200 | 46.93 | -0.47 | -0.99 | 46.88 | 47.07 | 46.754 | 135953 |
| 1712701800 | 47.4 | 0.04 | 0.08 | 47.53 | 47.53 | 46.96 | 114744 |
| 1712615400 | 47.36 | 0.04 | 0.08 | 47.42 | 47.46 | 47.27 | 146308 |
| 1712356200 | 47.32 | 0.51 | 1.09 | 46.97 | 47.48 | 46.9 | 74607 |
| 1712269800 | 46.81 | -0.62 | -1.31 | 47.75 | 47.7906 | 46.81 | 88576 |
| 1712183400 | 47.43 | 0.05 | 0.11 | 47.29 | 47.59 | 47.29 | 113984 |
| 1712097000 | 47.38 | -0.36 | -0.75 | 47.36 | 47.41 | 47.2 | 57587 |
| 1712010600 | 47.74 | -0.09 | -0.19 | 47.91 | 47.94 | 47.64 | 101284 |
| 1711665000 | 47.83 | 0.03 | 0.06 | 47.81 | 47.92 | 47.78 | 106948 |
| 1711578600 | 47.8 | 0.41 | 0.87 | 47.68 | 47.81 | 47.48 | 157246 |
| 1711492200 | 47.39 | -0.11 | -0.23 | 47.69 | 47.69 | 47.38 | 76737 |
| 1711405800 | 47.5 | -0.16 | -0.34 | 47.51 | 47.62 | 47.47 | 116279 |
| 1711146600 | 47.66 | -0.03 | -0.06 | 47.68 | 47.7565 | 47.5997 | 155593 |
| 1711060200 | 47.69 | 0.12 | 0.25 | 47.81 | 47.86 | 47.65 | 148820 |
| 1710973800 | 47.57 | 0.41 | 0.87 | 47.18 | 47.57 | 47.06 | 143410 |
| 1710887400 | 47.16 | 0.29 | 0.62 | 46.74 | 47.16 | 46.72 | 88820 |
| 1710801000 | 46.87 | 0.28 | 0.60 | 46.94 | 47.1619 | 46.83 | 81834 |
| 1710541800 | 46.59 | -0.43 | -0.91 | 46.5 | 46.6959 | 46.44 | 31552 |
| 1710455400 | 47.02 | -0.06 | -0.13 | 47.18 | 47.2 | 46.77 | 128952 |
| 1710369000 | 47.08 | -0.05 | -0.11 | 47.17 | 47.19 | 46.96 | 58198 |
| 1710282600 | 47.13 | 0.54 | 1.16 | 46.77 | 47.175 | 46.55 | 111655 |
| 1710196200 | 46.59 | 0.02 | 0.04 | 46.51 | 46.66 | 46.42 | 73123 |
| 1709940600 | 46.57 | -0.25 | -0.53 | 46.99 | 47.21 | 46.55 | 87665 |
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
