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 | 0.05 | 0.102145045965 | 48.95 | 49.02 | 48.94 | 504888 | 48.95716135 | SP |
| 4 | 0.1 | 0.204498977505 | 48.9 | 49.02 | 48.77 | 384014 | 48.91855233 | SP |
| 12 | 0.66 | 1.36532892015 | 48.34 | 49.02 | 48.33 | 373444 | 48.73187015 | SP |
| 26 | 0.52 | 1.07260726073 | 48.48 | 49.02 | 48.11 | 402505 | 48.53672331 | SP |
| 52 | 1.08 | 2.25375626043 | 47.92 | 49.02 | 47.74 | 399917 | 48.35882549 | SP |
| 156 | -1.13 | -2.25413923798 | 50.13 | 50.2 | 47.37 | 374623 | 48.45990927 | SP |
| 260 | -0.93 | -1.86260765071 | 49.93 | 50.52 | 45.68 | 374398 | 49.1382442 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 49.01 | 0.04 | 0.08 | 48.99 | 49.02 | 48.98 | 384494 |
| 1726785000 | 48.97 | 0.03 | 0.06 | 48.99 | 48.99 | 48.96 | 385507 |
| 1726698600 | 48.94 | -0.01 | -0.02 | 48.96 | 48.9712 | 48.94 | 529691 |
| 1726612200 | 48.95 | 0.01 | 0.02 | 48.94 | 48.97 | 48.94 | 484298 |
| 1726525800 | 48.94 | 0.01 | 0.02 | 48.95 | 48.96 | 48.94 | 740448 |
| 1726266600 | 48.93 | 0.02 | 0.04 | 48.93 | 48.96 | 48.93 | 824093 |
| 1726180200 | 48.91 | 0 | 0.01 | 48.91 | 48.94 | 48.89 | 241151 |
| 1726093800 | 48.905 | 0.01 | 0.01 | 48.86 | 48.92 | 48.86 | 194016 |
| 1726007400 | 48.9 | 0.01 | 0.02 | 48.91 | 48.91 | 48.88 | 328413 |
| 1725921000 | 48.89 | 0.02 | 0.04 | 48.87 | 48.89 | 48.86 | 264307 |
| 1725661800 | 48.87 | 0.02 | 0.04 | 48.86 | 48.88 | 48.82 | 950468 |
| 1725575400 | 48.85 | 0.02 | 0.04 | 48.84 | 48.8599 | 48.815 | 280803 |
| 1725489000 | 48.83 | 0.06 | 0.12 | 48.78 | 48.84 | 48.78 | 279065 |
| 1725402600 | 48.77 | -0.2 | -0.41 | 48.79 | 48.8 | 48.77 | 155067 |
| 1725057000 | 48.97 | 0.01 | 0.02 | 48.98 | 49 | 48.96 | 192686 |
| 1724970600 | 48.96 | 0.02 | 0.04 | 48.93 | 48.965 | 48.93 | 260341 |
| 1724884200 | 48.94 | -0 | -0.00 | 48.96 | 48.96 | 48.91 | 126541 |
| 1724797800 | 48.9405 | 0.04 | 0.08 | 48.91 | 48.95 | 48.91 | 337736 |
| 1724711400 | 48.9 | 0 | 0.00 | 48.9 | 48.9099 | 48.88 | 337134 |
| 1724452200 | 48.9 | 0.04 | 0.08 | 48.87 | 48.91 | 48.87 | 195560 |
| 1724365800 | 48.86 | -0.01 | -0.02 | 48.86 | 48.87 | 48.85 | 107635 |
| 1724279400 | 48.87 | 0.04 | 0.08 | 48.87 | 48.885 | 48.8501 | 418342 |
| 1724193000 | 48.83 | 0.01 | 0.02 | 48.82 | 48.84 | 48.82 | 206805 |
| 1724106600 | 48.82 | 0.02 | 0.05 | 48.8 | 48.83 | 48.7937 | 447778 |
| 1723847400 | 48.795 | 0.05 | 0.11 | 48.79 | 48.8 | 48.7701 | 213370 |
| 1723761000 | 48.74 | -0.03 | -0.05 | 48.74 | 48.76 | 48.735 | 239693 |
| 1723674600 | 48.765 | -0.01 | -0.01 | 48.76 | 48.785 | 48.76 | 187940 |
| 1723588200 | 48.77 | 0.03 | 0.06 | 48.775 | 48.79 | 48.7601 | 256678 |
| 1723501800 | 48.74 | 0.03 | 0.06 | 48.73 | 48.76 | 48.72 | 429398 |
| 1723242600 | 48.712 | 0.02 | 0.05 | 48.73 | 48.73 | 48.71 | 183765 |
| 1723156200 | 48.69 | 0.02 | 0.04 | 48.68 | 48.7 | 48.665 | 305113 |
| 1723069800 | 48.67 | 0.01 | 0.02 | 48.69 | 48.6963 | 48.655 | 632156 |
| 1722983400 | 48.66 | -0.02 | -0.03 | 48.64 | 48.6905 | 48.64 | 477107 |
| 1722897000 | 48.675 | -0.05 | -0.09 | 48.69 | 48.72 | 48.66 | 632473 |
| 1722637800 | 48.72 | 0.09 | 0.19 | 48.68 | 48.78 | 48.68 | 570490 |
| 1722551400 | 48.63 | -0.18 | -0.37 | 48.62 | 48.66 | 48.62 | 615680 |
| 1722465000 | 48.81 | 0.04 | 0.08 | 48.79 | 48.81 | 48.765 | 294754 |
| 1722378600 | 48.77 | 0.02 | 0.04 | 48.75 | 48.78 | 48.75 | 316900 |
| 1722292200 | 48.75 | 0.02 | 0.05 | 48.73 | 48.76 | 48.73 | 265550 |
| 1722033000 | 48.725 | 0.07 | 0.13 | 48.7 | 48.73 | 48.7 | 298372 |
| 1721946600 | 48.66 | 0.01 | 0.02 | 48.66 | 48.69 | 48.65 | 175384 |
| 1721860200 | 48.65 | 0.01 | 0.02 | 48.66 | 48.6862 | 48.65 | 156376 |
| 1721773800 | 48.64 | 0.02 | 0.03 | 48.63 | 48.65 | 48.63 | 312606 |
| 1721687400 | 48.625 | -0.01 | -0.01 | 48.63 | 48.6499 | 48.62 | 311114 |
| 1721428200 | 48.63 | -0.01 | -0.02 | 48.64 | 48.65 | 48.62 | 106784 |
| 1721341800 | 48.64 | 0 | 0.00 | 48.63 | 48.65 | 48.63 | 276725 |
| 1721255400 | 48.64 | 0 | 0.00 | 48.64 | 48.65 | 48.605 | 606523 |
| 1721169000 | 48.64 | 0.02 | 0.04 | 48.64 | 48.65 | 48.6 | 570409 |
| 1721082600 | 48.62 | 0.01 | 0.02 | 48.59 | 48.64 | 48.59 | 500283 |
| 1720823400 | 48.61 | 0.05 | 0.10 | 48.57 | 48.62 | 48.57 | 179586 |
| 1720737000 | 48.56 | 0.05 | 0.10 | 48.56 | 48.58 | 48.54 | 382476 |
| 1720650600 | 48.51 | 0.02 | 0.04 | 48.49 | 48.51 | 48.49 | 612010 |
| 1720564200 | 48.49 | 0.01 | 0.02 | 48.47 | 48.49 | 48.465 | 425717 |
| 1720477800 | 48.48 | 0.01 | 0.02 | 48.46 | 48.48 | 48.45 | 322637 |
| 1720218600 | 48.47 | 0.06 | 0.12 | 48.48 | 48.48 | 48.44 | 496698 |
| 1720040640 | 48.41 | 0.03 | 0.06 | 48.38 | 48.42 | 48.38 | 567219 |
| 1719959400 | 48.38 | 0.04 | 0.08 | 48.35 | 48.39 | 48.35 | 543463 |
| 1719873000 | 48.34 | -0.2 | -0.41 | 48.34 | 48.36 | 48.33 | 521930 |
| 1719613800 | 48.54 | -0.01 | -0.02 | 48.55 | 48.58 | 48.54 | 420172 |
| 1719527400 | 48.55 | 0.04 | 0.08 | 48.54 | 48.55 | 48.53 | 412673 |
| 1719441000 | 48.51 | -0.03 | -0.06 | 48.54 | 48.54 | 48.5 | 472362 |
| 1719354600 | 48.54 | -0.01 | -0.02 | 48.56 | 48.56 | 48.53 | 420004 |
| 1719268200 | 48.55 | 0 | 0.00 | 48.57 | 48.57 | 48.53 | 451286 |
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
