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 | -0.74 | -1.49073327961 | 49.64 | 49.67 | 48.15 | 269629 | 49.09320631 | SP |
| 4 | 0.49 | 1.01218756455 | 48.41 | 50.93 | 48.1 | 481436 | 49.87332226 | SP |
| 12 | 0.4 | 0.824742268041 | 48.5 | 50.93 | 47.995 | 294112 | 49.56036282 | SP |
| 26 | 1.07 | 2.23708969266 | 47.83 | 50.93 | 45.4 | 302709 | 48.4339169 | SP |
| 52 | -0.51 | -1.0321797207 | 49.41 | 50.93 | 43.14 | 304601 | 47.43818462 | SP |
| 156 | -8.81 | -15.2659850979 | 57.71 | 59.11 | 41.33 | 273359 | 49.43323654 | SP |
| 260 | 22.41 | 84.5979614949 | 26.49 | 60.76 | 16.15 | 298837 | 39.11884399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 48.9 | 0.57 | 1.18 | 48.71 | 48.9582 | 48.65 | 119819 |
| 1721946600 | 48.33 | -0.2 | -0.41 | 48.24 | 48.82 | 48.15 | 209115 |
| 1721860200 | 48.53 | -0.78 | -1.58 | 49.12 | 49.16 | 48.51 | 263179 |
| 1721773800 | 49.31 | -0.3 | -0.60 | 49.3 | 49.47 | 49.27 | 235246 |
| 1721687400 | 49.61 | 0.21 | 0.43 | 49.47 | 49.63 | 49.3812 | 404605 |
| 1721428200 | 49.4 | -0.23 | -0.46 | 49.64 | 49.67 | 49.35 | 346180 |
| 1721341800 | 49.63 | -0.56 | -1.12 | 50.23 | 50.345 | 49.55 | 267125 |
| 1721255400 | 50.19 | -0.27 | -0.54 | 50.22 | 50.51 | 50.15 | 656379 |
| 1721169000 | 50.46 | 0.12 | 0.24 | 49.96 | 50.46 | 49.96 | 384603 |
| 1721082600 | 50.34 | -0.33 | -0.65 | 50.46 | 50.67 | 50.3 | 1048240 |
| 1720823400 | 50.67 | 0.75 | 1.50 | 50.67 | 50.93 | 50.65 | 2333572 |
| 1720737000 | 49.92 | 0.27 | 0.54 | 50.04 | 50.24 | 49.91 | 1485427 |
| 1720650600 | 49.65 | 0.68 | 1.39 | 49.41 | 49.655 | 49.375 | 169195 |
| 1720564200 | 48.97 | 0.19 | 0.39 | 48.96 | 49.02 | 48.7701 | 103552 |
| 1720477800 | 48.78 | -0.42 | -0.85 | 49.05 | 49.05 | 48.77 | 182619 |
| 1720218600 | 49.2 | -0.01 | -0.02 | 49.13 | 49.215 | 48.78 | 190310 |
| 1720040640 | 49.21 | 0.74 | 1.53 | 48.81 | 49.29 | 48.81 | 259734 |
| 1719959400 | 48.47 | 0.23 | 0.48 | 48.1 | 48.48 | 48.1 | 187543 |
| 1719873000 | 48.24 | -0.14 | -0.29 | 48.4 | 48.6666 | 48.1523 | 262741 |
| 1719613800 | 48.38 | 0 | 0.00 | 48.38 | 48.38 | 48.38 | 0 |
| 1719527400 | 48.38 | 0.28 | 0.58 | 48.43 | 48.4694 | 48.275 | 150925 |
| 1719441000 | 48.1 | -0.45 | -0.93 | 48.11 | 48.22 | 47.995 | 152237 |
| 1719354600 | 48.55 | -0.52 | -1.06 | 48.65 | 48.65 | 48.36 | 216762 |
| 1719268200 | 49.07 | 0.19 | 0.38 | 48.94 | 49.345 | 48.94 | 179128 |
| 1719009000 | 48.885 | -0.24 | -0.48 | 48.91 | 48.9597 | 48.76 | 173240 |
| 1718922600 | 49.12 | -0.04 | -0.08 | 49.06 | 49.21 | 48.93 | 301759 |
| 1718749800 | 49.16 | 0.41 | 0.84 | 48.85 | 49.195 | 48.85 | 204297 |
| 1718663400 | 48.75 | 0.17 | 0.35 | 48.44 | 48.77 | 48.26 | 220402 |
| 1718404200 | 48.58 | -0.35 | -0.72 | 48.34 | 48.58 | 48.17 | 241166 |
| 1718317800 | 48.93 | -0.25 | -0.51 | 49.04 | 49.09 | 48.66 | 171134 |
| 1718231400 | 49.18 | 0.59 | 1.21 | 49.48 | 49.585 | 49.1 | 179070 |
| 1718145000 | 48.59 | -0.6 | -1.22 | 48.48 | 48.645 | 48.3 | 210660 |
| 1718058600 | 49.19 | 0.15 | 0.31 | 48.97 | 49.24 | 48.82 | 211848 |
| 1717799400 | 49.04 | -0.81 | -1.62 | 49.39 | 49.4599 | 49.02 | 247192 |
| 1717713000 | 49.85 | 0.22 | 0.44 | 49.46 | 49.865 | 49.46 | 214523 |
| 1717626600 | 49.63 | 0.48 | 0.98 | 49.39 | 49.64 | 49.2 | 196512 |
| 1717540200 | 49.15 | -0.17 | -0.34 | 49.24 | 49.24 | 48.89 | 215850 |
| 1717453800 | 49.32 | 0.22 | 0.45 | 49.26 | 49.435 | 49.1 | 192067 |
| 1717194600 | 49.1 | 0.3 | 0.61 | 48.92 | 49.12 | 48.61 | 195143 |
| 1717108200 | 48.8 | 0.33 | 0.68 | 48.6 | 48.9251 | 48.6 | 175930 |
| 1717021800 | 48.47 | -0.74 | -1.50 | 48.69 | 48.69 | 48.435 | 217991 |
| 1716935400 | 49.21 | -0.15 | -0.30 | 49.48 | 49.55 | 49.065 | 152374 |
| 1716589800 | 49.36 | 0.31 | 0.63 | 49.14 | 49.4 | 49.1 | 141493 |
| 1716503400 | 49.05 | -0.4 | -0.81 | 49.8 | 49.83 | 48.9 | 219371 |
| 1716417000 | 49.45 | -0.8 | -1.59 | 49.78 | 50.08 | 49.315 | 168783 |
| 1716330600 | 50.25 | -0.12 | -0.24 | 50.22 | 50.3 | 50.105 | 117652 |
| 1716244200 | 50.37 | -0.32 | -0.63 | 50.42 | 50.59 | 50.35 | 150481 |
| 1715985000 | 50.69 | 0.3 | 0.60 | 50.35 | 50.72 | 50.27 | 139230 |
| 1715898600 | 50.39 | 0.25 | 0.50 | 50.25 | 50.49 | 50.25 | 220070 |
| 1715812200 | 50.14 | 0.61 | 1.23 | 49.82 | 50.15 | 49.525 | 321446 |
| 1715725800 | 49.53 | 0.15 | 0.30 | 49.39 | 49.54 | 49.3447 | 208950 |
| 1715639400 | 49.38 | 0.17 | 0.35 | 49.57 | 49.59 | 49.32 | 413501 |
| 1715380200 | 49.21 | 0.18 | 0.37 | 49.28 | 49.385 | 49.1406 | 113490 |
| 1715293800 | 49.03 | 0.27 | 0.55 | 48.75 | 49.05 | 48.67 | 203005 |
| 1715207400 | 48.76 | -0.33 | -0.67 | 48.5 | 48.76 | 48.5 | 185188 |
| 1715121000 | 49.09 | 0.16 | 0.33 | 49.08 | 49.23 | 48.98 | 230121 |
| 1715034600 | 48.93 | 0.48 | 0.99 | 48.77 | 48.98 | 48.77 | 170004 |
| 1714775400 | 48.45 | 0.54 | 1.13 | 48.5 | 48.65 | 48.2299 | 209575 |
| 1714689000 | 47.91 | 1.1 | 2.35 | 47.43 | 48.02 | 47.25 | 212100 |
| 1714602600 | 46.81 | 0.08 | 0.17 | 46.77 | 47.37 | 46.64 | 300171 |
| 1714516200 | 46.73 | -0.98 | -2.05 | 47.3 | 47.42 | 46.73 | 181771 |
| 1714429800 | 47.71 | 0.5 | 1.06 | 47.545 | 47.71 | 47.44 | 218554 |
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
