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 | -0.185 | -0.384695362861 | 48.09 | 48.09 | 47.885 | 4064 | 47.95582575 | SP |
| 4 | 0.555 | 1.17212249208 | 47.35 | 48.11 | 47.32 | 3596 | 47.7793549 | SP |
| 12 | -0.525 | -1.08403881891 | 48.43 | 48.76 | 47.32 | 3998 | 48.06518748 | SP |
| 26 | -0.115 | -0.239483548521 | 48.02 | 49.45 | 47.32 | 4964 | 48.50300172 | SP |
| 52 | -1.8201 | -3.6603244639 | 49.7251 | 49.755 | 47.05 | 3618 | 48.36495057 | SP |
| 156 | -1.895 | -3.80522088353 | 49.8 | 50.83 | 47.05 | 3307 | 48.40224488 | SP |
| 260 | -1.895 | -3.80522088353 | 49.8 | 50.83 | 47.05 | 3307 | 48.40224488 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417300 | 47.905 | -0.06 | -0.13 | 47.9 | 47.94 | 47.89 | 5908 |
| 1716330900 | 47.965 | 0.08 | 0.17 | 47.99 | 47.99 | 47.95 | 2338 |
| 1716244500 | 47.885 | -0.05 | -0.10 | 47.9 | 47.915 | 47.885 | 2218 |
| 1715985300 | 47.935 | -0.08 | -0.17 | 47.99 | 48 | 47.9311 | 1842 |
| 1715898900 | 48.015 | -0.08 | -0.17 | 48.09 | 48.09 | 48 | 8015 |
| 1715812500 | 48.095 | 0.23 | 0.49 | 48.05 | 48.11 | 48.05 | 3758 |
| 1715726100 | 47.86 | 0.09 | 0.20 | 47.8401 | 47.87 | 47.8401 | 3203 |
| 1715639700 | 47.7653 | 0.03 | 0.05 | 47.83 | 47.83 | 47.7653 | 2536 |
| 1715380500 | 47.74 | -0.1 | -0.20 | 47.7503 | 47.7503 | 47.73 | 6593 |
| 1715294100 | 47.835 | 0.08 | 0.17 | 47.78 | 47.8399 | 47.78 | 1147 |
| 1715207700 | 47.7559 | -0.05 | -0.11 | 47.79 | 47.79 | 47.75 | 17168 |
| 1715121300 | 47.81 | 0.05 | 0.09 | 47.8408 | 47.8725 | 47.81 | 849 |
| 1715034900 | 47.765 | 0 | 0.00 | 47.76 | 47.7801 | 47.75 | 1975 |
| 1714775700 | 47.7636 | 0.18 | 0.38 | 47.84 | 48.04 | 47.74 | 1960 |
| 1714689300 | 47.5837 | 0.19 | 0.40 | 47.53 | 47.5837 | 47.5205 | 1080 |
| 1714602900 | 47.396 | -0 | -0.01 | 47.35 | 47.49 | 47.32 | 5700 |
| 1714516500 | 47.4002 | -0.15 | -0.31 | 47.4599 | 47.4599 | 47.4 | 1473 |
| 1714430100 | 47.5491 | 0.09 | 0.20 | 47.5516 | 47.5516 | 47.5491 | 419 |
| 1714170900 | 47.4563 | 0.05 | 0.10 | 47.5001 | 47.5001 | 47.4563 | 1443 |
| 1714084500 | 47.41 | -0.12 | -0.24 | 47.4081 | 47.4191 | 47.4081 | 2289 |
| 1713998100 | 47.525 | -0.07 | -0.14 | 47.515 | 47.525 | 47.515 | 608 |
| 1713911700 | 47.59 | 0.08 | 0.16 | 47.4765 | 47.64 | 47.4765 | 1329 |
| 1713825300 | 47.515 | 0.02 | 0.04 | 47.53 | 47.53 | 47.515 | 1968 |
| 1713566100 | 47.4971 | 0.04 | 0.08 | 47.5 | 47.51 | 47.4971 | 545 |
| 1713479700 | 47.46 | -0.12 | -0.25 | 47.56 | 47.56 | 47.4466 | 3765 |
| 1713393300 | 47.5804 | 0.17 | 0.37 | 47.51 | 47.5804 | 47.51 | 336 |
| 1713306900 | 47.4067 | -0.12 | -0.25 | 47.45 | 47.45 | 47.4067 | 1329 |
| 1713220500 | 47.5266 | -0.17 | -0.35 | 47.49 | 47.54 | 47.42 | 5503 |
| 1712961300 | 47.6939 | 0.13 | 0.27 | 47.7 | 47.72 | 47.6939 | 381 |
| 1712874900 | 47.5636 | 0.01 | 0.02 | 47.63 | 47.63 | 47.53 | 1777 |
| 1712788500 | 47.555 | -0.48 | -1.00 | 47.6201 | 47.6205 | 47.54 | 15160 |
| 1712702100 | 48.035 | 0.12 | 0.25 | 48.03 | 48.035 | 48.03 | 717 |
| 1712615700 | 47.9132 | -0.1 | -0.20 | 47.92 | 47.9401 | 47.9132 | 1431 |
| 1712356500 | 48.0105 | -0.21 | -0.43 | 48.07 | 48.11 | 48 | 5055 |
| 1712270100 | 48.2197 | 0.12 | 0.25 | 48.15 | 48.2299 | 48.14 | 2928 |
| 1712183700 | 48.0973 | 0.04 | 0.07 | 47.95 | 48.1 | 47.9414 | 13022 |
| 1712097300 | 48.0615 | -0.02 | -0.04 | 48.06 | 48.0615 | 48.05 | 3891 |
| 1712010900 | 48.08 | -0.42 | -0.86 | 48.26 | 48.26 | 48.08 | 16493 |
| 1711665300 | 48.4994 | -0.07 | -0.14 | 48.5132 | 48.5278 | 48.4994 | 5316 |
| 1711578900 | 48.5673 | 0.1 | 0.21 | 48.52 | 48.58 | 48.51 | 5974 |
| 1711492500 | 48.465 | 0.03 | 0.06 | 48.41 | 48.47 | 48.3842 | 5132 |
| 1711406100 | 48.4357 | -0.06 | -0.13 | 48.48 | 48.48 | 48.4357 | 550 |
| 1711146900 | 48.5 | 0.13 | 0.27 | 48.495 | 48.51 | 48.4802 | 3152 |
| 1711060500 | 48.37 | 0.01 | 0.02 | 48.38 | 48.38 | 48.35 | 2352 |
| 1710974100 | 48.3588 | 0.11 | 0.24 | 48.25 | 48.39 | 48.25 | 4213 |
| 1710887700 | 48.2448 | 0.1 | 0.21 | 48.2 | 48.2448 | 48.2 | 1899 |
| 1710801300 | 48.1448 | -0.02 | -0.04 | 48.17 | 48.17 | 48.11 | 2549 |
| 1710542100 | 48.1651 | -0.08 | -0.18 | 48.19 | 48.2 | 48.1606 | 2580 |
| 1710455700 | 48.25 | -0.21 | -0.44 | 48.36 | 48.36 | 48.25 | 5967 |
| 1710369300 | 48.4646 | -0.06 | -0.13 | 48.5 | 48.5 | 48.46 | 9336 |
| 1710282900 | 48.5272 | -0.14 | -0.28 | 48.57 | 48.57 | 48.52 | 1748 |
| 1710196500 | 48.665 | -0.06 | -0.13 | 48.72 | 48.72 | 48.665 | 7183 |
| 1709940900 | 48.727 | 0.04 | 0.09 | 48.76 | 48.76 | 48.72 | 4640 |
| 1709854500 | 48.685 | 0.11 | 0.23 | 48.65 | 48.685 | 48.6299 | 8038 |
| 1709768100 | 48.5754 | 0.04 | 0.08 | 48.61 | 48.66 | 48.5697 | 7864 |
| 1709681700 | 48.5354 | 0.16 | 0.33 | 48.4906 | 48.56 | 48.4906 | 3977 |
| 1709595300 | 48.375 | -0.09 | -0.18 | 48.38 | 48.38 | 48.36 | 688 |
| 1709336100 | 48.46 | 0.03 | 0.06 | 48.2501 | 48.46 | 48.21 | 825 |
| 1709249700 | 48.4298 | 0.06 | 0.13 | 48.43 | 48.4886 | 48.4 | 3626 |
| 1709163300 | 48.365 | 0.11 | 0.23 | 48.38 | 48.38 | 48.32 | 8374 |
| 1709076900 | 48.2541 | -0.04 | -0.09 | 48.29 | 48.3 | 48.2434 | 4523 |
| 1708990500 | 48.2972 | -0.05 | -0.11 | 48.37 | 48.37 | 48.24 | 4686 |
| 1708731300 | 48.35 | 0.1 | 0.20 | 48.19 | 48.36 | 48.19 | 1528 |
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
