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 | 0.11 | 0.221506242449 | 49.66 | 49.79 | 49.52 | 12355 | 49.64188916 | SP |
| 4 | 0.28 | 0.565770862801 | 49.49 | 49.79 | 49.4319 | 11396 | 49.57272654 | SP |
| 12 | 0.81 | 1.65441176471 | 48.96 | 49.79 | 48.73 | 17859 | 49.3041267 | SP |
| 26 | 0.71 | 1.44720750102 | 49.06 | 49.79 | 48.5224 | 16498 | 49.046378 | SP |
| 52 | 0.92 | 1.88331627431 | 48.85 | 49.94 | 48.5224 | 21145 | 49.0906194 | SP |
| 156 | -0.1 | -0.200521355524 | 49.87 | 50.28 | 48.5224 | 16692 | 49.23027758 | SP |
| 260 | -0.1 | -0.200521355524 | 49.87 | 50.28 | 48.5224 | 16692 | 49.23027758 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 49.77 | 0.1 | 0.20 | 49.73 | 49.79 | 49.675 | 34689 |
| 1725575400 | 49.6691 | 0.01 | 0.02 | 49.71 | 49.71 | 49.64 | 26353 |
| 1725489000 | 49.66 | 0.11 | 0.22 | 49.55 | 49.66 | 49.55 | 4065 |
| 1725402600 | 49.55 | -0.13 | -0.26 | 49.54 | 49.55 | 49.52 | 11653 |
| 1725057000 | 49.68 | 0.01 | 0.01 | 49.66 | 49.69 | 49.66 | 7349 |
| 1724970600 | 49.675 | -0.03 | -0.05 | 49.68 | 49.68 | 49.6601 | 5528 |
| 1724884200 | 49.7 | 0.01 | 0.03 | 49.68 | 49.7017 | 49.68 | 3477 |
| 1724797800 | 49.6851 | 0.03 | 0.06 | 49.65 | 49.6899 | 49.648 | 12332 |
| 1724711400 | 49.6546 | -0.02 | -0.03 | 49.68 | 49.695 | 49.6546 | 2763 |
| 1724452200 | 49.67 | 0.09 | 0.19 | 49.6 | 49.6773 | 49.6 | 1816 |
| 1724365800 | 49.575 | -0.06 | -0.13 | 49.57 | 49.5799 | 49.554 | 3026 |
| 1724279400 | 49.6396 | 0.09 | 0.18 | 49.59 | 49.65 | 49.57 | 9848 |
| 1724193000 | 49.55 | 0.04 | 0.09 | 49.55 | 49.58 | 49.55 | 13720 |
| 1724106600 | 49.505 | -0.01 | -0.01 | 49.51 | 49.525 | 49.4926 | 9677 |
| 1723847400 | 49.51 | 0.05 | 0.10 | 49.52 | 49.52 | 49.46 | 33601 |
| 1723761000 | 49.46 | -0.11 | -0.22 | 49.49 | 49.49 | 49.4319 | 12687 |
| 1723674600 | 49.5705 | -0.02 | -0.04 | 49.54 | 49.6 | 49.54 | 22631 |
| 1723588200 | 49.59 | 0.07 | 0.14 | 49.56 | 49.59 | 49.56 | 5779 |
| 1723501800 | 49.52 | 0.05 | 0.10 | 49.46 | 49.52 | 49.4401 | 13579 |
| 1723242600 | 49.47 | 0.02 | 0.04 | 49.49 | 49.4973 | 49.45 | 16631 |
| 1723156200 | 49.4495 | -0.05 | -0.10 | 49.4 | 49.45 | 49.4 | 9027 |
| 1723069800 | 49.5 | -0.01 | -0.02 | 49.47 | 49.51 | 49.46 | 30453 |
| 1722983400 | 49.51 | -0.09 | -0.18 | 49.58 | 49.58 | 49.475 | 191501 |
| 1722897000 | 49.6 | 0.01 | 0.01 | 49.71 | 49.73 | 49.54 | 20484 |
| 1722637800 | 49.595 | 0.2 | 0.39 | 49.51 | 49.67 | 49.51 | 23865 |
| 1722551400 | 49.4 | 0.03 | 0.06 | 49.24 | 49.4 | 49.2235 | 25445 |
| 1722465000 | 49.37 | 0.08 | 0.16 | 49.3097 | 49.37 | 49.2894 | 8133 |
| 1722378600 | 49.29 | 0.03 | 0.07 | 49.24 | 49.295 | 49.24 | 42896 |
| 1722292200 | 49.255 | 0.01 | 0.01 | 49.27 | 49.27 | 49.24 | 58773 |
| 1722033000 | 49.25 | 0.07 | 0.15 | 49.26 | 49.26 | 49.24 | 6465 |
| 1721946600 | 49.1753 | -0 | -0.01 | 49.2 | 49.215 | 49.1701 | 2518 |
| 1721860200 | 49.18 | 0.03 | 0.07 | 49.18 | 49.2299 | 49.1751 | 6716 |
| 1721773800 | 49.1453 | 0.02 | 0.04 | 49.13 | 49.1599 | 49.13 | 6150 |
| 1721687400 | 49.125 | -0.02 | -0.03 | 49.13 | 49.13 | 49.1 | 5921 |
| 1721428200 | 49.14 | -0.01 | -0.02 | 49.15 | 49.15 | 49.1122 | 5822 |
| 1721341800 | 49.15 | -0.03 | -0.05 | 49.16 | 49.1747 | 49.14 | 2309 |
| 1721255400 | 49.175 | 0 | 0.00 | 49.13 | 49.1759 | 49.13 | 9354 |
| 1721169000 | 49.175 | 0.02 | 0.05 | 49.15 | 49.18 | 49.13 | 5622 |
| 1721082600 | 49.15 | 0.01 | 0.02 | 49.12 | 49.16 | 49.12 | 29558 |
| 1720823400 | 49.14 | 0.08 | 0.17 | 49.0942 | 49.14 | 49.0942 | 7481 |
| 1720737000 | 49.0551 | 0.11 | 0.22 | 49.05 | 49.08 | 49.05 | 2814 |
| 1720650600 | 48.945 | 0.01 | 0.02 | 48.96 | 48.96 | 48.93 | 31297 |
| 1720564200 | 48.935 | 0 | 0.00 | 48.91 | 48.94 | 48.9001 | 7400 |
| 1720477800 | 48.935 | -0.02 | -0.03 | 48.95 | 48.95 | 48.9299 | 80587 |
| 1720218600 | 48.95 | 0.1 | 0.20 | 48.92 | 48.95 | 48.9127 | 9349 |
| 1720040640 | 48.85 | 0.07 | 0.14 | 48.78 | 48.86 | 48.78 | 2958 |
| 1719959400 | 48.78 | 0.02 | 0.04 | 48.77 | 48.8 | 48.77 | 5800 |
| 1719873000 | 48.76 | -0.21 | -0.43 | 48.75 | 48.77 | 48.73 | 12604 |
| 1719613800 | 48.97 | 0 | 0.00 | 48.97 | 48.97 | 48.97 | 0 |
| 1719527400 | 48.97 | 0.03 | 0.06 | 48.96 | 48.9799 | 48.96 | 31651 |
| 1719441000 | 48.94 | -0.04 | -0.08 | 48.94 | 48.94 | 48.92 | 8680 |
| 1719354600 | 48.98 | 0.01 | 0.02 | 48.98 | 48.98 | 48.9586 | 5690 |
| 1719268200 | 48.97 | 0 | 0.00 | 48.97 | 48.97 | 48.965 | 11598 |
| 1719009000 | 48.97 | 0.02 | 0.04 | 49 | 49 | 48.9552 | 17767 |
| 1718922600 | 48.95 | -0.01 | -0.02 | 48.93 | 48.95 | 48.9296 | 6640 |
| 1718749800 | 48.9604 | 0.06 | 0.12 | 48.95 | 48.97 | 48.9452 | 22254 |
| 1718663400 | 48.9 | -0.06 | -0.12 | 48.92 | 48.92 | 48.89 | 12694 |
| 1718404200 | 48.96 | 0.02 | 0.04 | 48.96 | 48.96 | 48.945 | 15328 |
| 1718317800 | 48.94 | 0.09 | 0.17 | 48.91 | 48.955 | 48.91 | 9265 |
| 1718231400 | 48.855 | 0.07 | 0.14 | 48.91 | 48.94 | 48.855 | 26487 |
| 1718145000 | 48.785 | 0.05 | 0.11 | 48.759 | 48.7999 | 48.75 | 25768 |
| 1718058600 | 48.73 | 0.01 | 0.02 | 48.71 | 48.73 | 48.71 | 2775 |
| 1717799400 | 48.72 | -0.14 | -0.28 | 48.78 | 48.78 | 48.72 | 18002 |
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
