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 | 0.08 | 0.168102542551 | 47.59 | 47.7 | 47.55 | 376191 | 47.65304243 | SP |
| 4 | -0.01 | -0.0209731543624 | 47.68 | 47.82 | 47.54 | 353530 | 47.69041267 | SP |
| 12 | 0.51 | 1.08142493639 | 47.16 | 47.85 | 47.16 | 353443 | 47.60630231 | SP |
| 26 | 0.95 | 2.03339041096 | 46.72 | 47.85 | 46.6639 | 352214 | 47.27809183 | SP |
| 52 | 1.34 | 2.89229440967 | 46.33 | 47.85 | 46.1101 | 349024 | 47.06740333 | SP |
| 156 | -2.41 | -4.81230031949 | 50.08 | 50.28 | 45.17 | 263446 | 47.18875202 | SP |
| 260 | -2.41 | -4.81230031949 | 50.08 | 50.28 | 45.17 | 263446 | 47.18875202 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 47.67 | 0.01 | 0.01 | 47.67 | 47.6982 | 47.6601 | 242841 |
| 1729204200 | 47.665 | -0.04 | -0.07 | 47.63 | 47.67 | 47.63 | 446838 |
| 1729117800 | 47.7 | 0.05 | 0.10 | 47.66 | 47.7 | 47.66 | 411476 |
| 1729031400 | 47.65 | 0.05 | 0.11 | 47.58 | 47.6699 | 47.58 | 441708 |
| 1728945000 | 47.6 | -0.03 | -0.05 | 47.57 | 47.61 | 47.55 | 281215 |
| 1728685800 | 47.625 | 0.03 | 0.06 | 47.59 | 47.64 | 47.59 | 299718 |
| 1728599400 | 47.595 | 0.03 | 0.07 | 47.57 | 47.6 | 47.54 | 340971 |
| 1728513000 | 47.56 | -0.04 | -0.08 | 47.56 | 47.59 | 47.56 | 366367 |
| 1728426600 | 47.6 | 0.04 | 0.08 | 47.57 | 47.6 | 47.55 | 277798 |
| 1728340200 | 47.56 | -0.04 | -0.08 | 47.58 | 47.59 | 47.56 | 271634 |
| 1728081000 | 47.6 | -0.15 | -0.31 | 47.63 | 47.65 | 47.6 | 313109 |
| 1727994600 | 47.75 | -0.05 | -0.10 | 47.73 | 47.75 | 47.72 | 356634 |
| 1727908200 | 47.8 | -0.01 | -0.02 | 47.74 | 47.805 | 47.7354 | 433668 |
| 1727821800 | 47.81 | 0.07 | 0.15 | 47.76 | 47.82 | 47.76 | 379593 |
| 1727735400 | 47.74 | -0.04 | -0.08 | 47.74 | 47.78 | 47.7201 | 555095 |
| 1727476200 | 47.78 | 0.08 | 0.17 | 47.72 | 47.8 | 47.7101 | 372204 |
| 1727389800 | 47.7 | -0.02 | -0.04 | 47.72 | 47.74 | 47.6801 | 304720 |
| 1727303400 | 47.72 | -0.04 | -0.08 | 47.75 | 47.76 | 47.72 | 278940 |
| 1727217000 | 47.76 | 0.03 | 0.06 | 47.71 | 47.7799 | 47.71 | 436061 |
| 1727130600 | 47.73 | -0.01 | -0.02 | 47.69 | 47.75 | 47.69 | 204098 |
| 1726871400 | 47.74 | 0.04 | 0.07 | 47.68 | 47.74 | 47.68 | 298760 |
| 1726785000 | 47.705 | 0.02 | 0.03 | 47.67 | 47.72 | 47.66 | 1553526 |
| 1726698600 | 47.69 | -0.01 | -0.02 | 47.66 | 47.7591 | 47.66 | 277174 |
| 1726612200 | 47.7 | -0.14 | -0.29 | 47.68 | 47.725 | 47.68 | 306734 |
| 1726525800 | 47.84 | 0.04 | 0.07 | 47.83 | 47.85 | 47.8 | 261709 |
| 1726266600 | 47.805 | 0.05 | 0.12 | 47.79 | 47.82 | 47.78 | 401067 |
| 1726180200 | 47.75 | 0.01 | 0.02 | 47.72 | 47.76 | 47.7101 | 274301 |
| 1726093800 | 47.74 | -0.03 | -0.06 | 47.7 | 47.7799 | 47.7 | 246885 |
| 1726007400 | 47.77 | 0.04 | 0.08 | 47.72 | 47.77 | 47.71 | 350567 |
| 1725921000 | 47.73 | 0.04 | 0.08 | 47.69 | 47.73 | 47.69 | 327597 |
| 1725661800 | 47.69 | 0.03 | 0.06 | 47.66 | 47.75 | 47.655 | 450884 |
| 1725575400 | 47.66 | 0.01 | 0.02 | 47.66 | 47.6981 | 47.62 | 448585 |
| 1725489000 | 47.65 | 0.07 | 0.15 | 47.57 | 47.65 | 47.5601 | 342838 |
| 1725402600 | 47.58 | 0.05 | 0.11 | 47.59 | 47.59 | 47.55 | 343810 |
| 1725057000 | 47.53 | 0 | 0.00 | 47.51 | 47.54 | 47.5099 | 295573 |
| 1724970600 | 47.53 | -0.01 | -0.02 | 47.48 | 47.536 | 47.48 | 263073 |
| 1724884200 | 47.54 | 0.01 | 0.01 | 47.52 | 47.54 | 47.5 | 489159 |
| 1724797800 | 47.535 | 0.01 | 0.03 | 47.5 | 47.545 | 47.4646 | 511506 |
| 1724711400 | 47.52 | -0.01 | -0.02 | 47.53 | 47.53 | 47.51 | 343573 |
| 1724452200 | 47.53 | 0.09 | 0.19 | 47.45 | 47.54 | 47.44 | 258212 |
| 1724365800 | 47.44 | -0.04 | -0.08 | 47.44 | 47.45 | 47.4137 | 529158 |
| 1724279400 | 47.48 | 0.04 | 0.08 | 47.43 | 47.5 | 47.4201 | 322543 |
| 1724193000 | 47.44 | -0.14 | -0.29 | 47.41 | 47.44 | 47.4 | 247764 |
| 1724106600 | 47.58 | 0.01 | 0.02 | 47.56 | 47.58 | 47.53 | 389863 |
| 1723847400 | 47.57 | 0.05 | 0.11 | 47.54 | 47.575 | 47.52 | 256304 |
| 1723761000 | 47.52 | -0.07 | -0.15 | 47.49 | 47.52 | 47.48 | 317529 |
| 1723674600 | 47.59 | 0.03 | 0.06 | 47.55 | 47.59 | 47.54 | 203219 |
| 1723588200 | 47.56 | 0.05 | 0.11 | 47.52 | 47.57 | 47.52 | 290480 |
| 1723501800 | 47.51 | 0.05 | 0.11 | 47.46 | 47.51 | 47.44 | 259444 |
| 1723242600 | 47.46 | 0.05 | 0.11 | 47.47 | 47.47 | 47.44 | 247691 |
| 1723156200 | 47.41 | -0.01 | -0.02 | 47.41 | 47.43 | 47.3801 | 238722 |
| 1723069800 | 47.42 | -0.03 | -0.06 | 47.48 | 47.48 | 47.4 | 257045 |
| 1722983400 | 47.45 | 0 | 0.00 | 47.5 | 47.5 | 47.4299 | 316657 |
| 1722897000 | 47.45 | -0.07 | -0.15 | 47.52 | 47.52 | 47.305 | 420447 |
| 1722637800 | 47.52 | 0.13 | 0.27 | 47.5 | 47.5399 | 47.45 | 261968 |
| 1722551400 | 47.39 | 0.06 | 0.13 | 47.38 | 47.395 | 47.34 | 237069 |
| 1722465000 | 47.33 | 0.09 | 0.19 | 47.28 | 47.33 | 47.23 | 261114 |
| 1722378600 | 47.24 | 0.01 | 0.02 | 47.26 | 47.26 | 47.2 | 310422 |
| 1722292200 | 47.23 | 0 | 0.01 | 47.2 | 47.25 | 47.2 | 274305 |
| 1722033000 | 47.225 | 0.08 | 0.16 | 47.16 | 47.235 | 47.16 | 394000 |
| 1721946600 | 47.15 | 0.04 | 0.08 | 47.12 | 47.17 | 47.12 | 315693 |
| 1721860200 | 47.11 | -0.03 | -0.06 | 47.13 | 47.17 | 47.11 | 367327 |
| 1721773800 | 47.14 | 0.03 | 0.06 | 47.15 | 47.15 | 47.1102 | 295572 |
| 1721687400 | 47.11 | 0 | 0.00 | 47.1 | 47.13 | 47.08 | 341749 |
| 1721428200 | 47.11 | -0.01 | -0.02 | 47.4 | 47.4 | 47.0896 | 139136 |
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
