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 | -0.6 | -1.21432908318 | 49.41 | 49.52 | 47.79 | 17925 | 48.34556552 | SP |
| 4 | 0.64 | 1.32862777662 | 48.17 | 50.385 | 47.79 | 20513 | 48.94715177 | SP |
| 12 | 0.13 | 0.267050123254 | 48.68 | 50.385 | 46.73 | 21584 | 48.01696936 | SP |
| 26 | 2.47 | 5.3301683211 | 46.34 | 50.385 | 45.5506 | 20509 | 47.50012209 | SP |
| 52 | 5.11 | 11.6933638444 | 43.7 | 50.385 | 39.7883 | 35075 | 44.56163045 | SP |
| 156 | 4.7 | 10.6551802312 | 44.11 | 50.385 | 37.39 | 39121 | 43.88378061 | SP |
| 260 | 12.21 | 33.3606557377 | 36.6 | 50.385 | 25.211 | 40700 | 41.07251219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242600 | 48.81 | -0.05 | -0.10 | 48.69 | 48.91 | 48.56 | 10668 |
| 1723156200 | 48.86 | 0.8 | 1.66 | 48.18 | 48.86 | 48.18 | 6590 |
| 1723069800 | 48.06 | -0.34 | -0.70 | 48.58 | 48.83 | 48.06 | 11105 |
| 1722983400 | 48.4 | 0.42 | 0.88 | 48.03 | 48.84 | 48.03 | 19382 |
| 1722897000 | 47.98 | -1.09 | -2.21 | 47.99 | 48.24 | 47.77 | 39694 |
| 1722637800 | 49.065 | -0.59 | -1.18 | 49.41 | 49.52 | 48.685 | 16619 |
| 1722551400 | 49.65 | -0.4 | -0.80 | 50.12 | 50.13 | 49.42 | 24927 |
| 1722465000 | 50.0502 | 0.12 | 0.24 | 49.99 | 50.385 | 49.8879 | 28934 |
| 1722378600 | 49.93 | 0.23 | 0.45 | 49.63 | 49.98 | 49.63 | 7737 |
| 1722292200 | 49.7048 | -0.14 | -0.29 | 49.94 | 49.94 | 49.55 | 13151 |
| 1722033000 | 49.8485 | 1.43 | 2.96 | 48.93 | 49.85 | 48.93 | 41775 |
| 1721946600 | 48.4155 | 0.19 | 0.40 | 48.06 | 48.7827 | 48.06 | 51456 |
| 1721860200 | 48.225 | -0.11 | -0.22 | 48.32 | 48.48 | 48.1002 | 8233 |
| 1721773800 | 48.3304 | -0.24 | -0.49 | 48.5 | 48.54 | 48.32 | 18672 |
| 1721687400 | 48.5697 | -0.12 | -0.24 | 48.64 | 48.65 | 48.25 | 12790 |
| 1721428200 | 48.6855 | -0.51 | -1.05 | 49.11 | 49.142 | 48.68 | 18072 |
| 1721341800 | 49.2 | -0.42 | -0.85 | 49.43 | 49.82 | 49.17 | 18341 |
| 1721255400 | 49.6228 | 0.59 | 1.21 | 48.97 | 49.66 | 48.97 | 22799 |
| 1721169000 | 49.0319 | 0.68 | 1.40 | 48.41 | 49.0319 | 48.41 | 24268 |
| 1721082600 | 48.355 | 0.03 | 0.06 | 48.5 | 48.5853 | 48.345 | 13707 |
| 1720823400 | 48.3251 | 0.31 | 0.64 | 48.17 | 48.6 | 48.12 | 17632 |
| 1720737000 | 48.0166 | 0.27 | 0.56 | 47.79 | 48.1094 | 47.6698 | 14534 |
| 1720650600 | 47.75 | 0.58 | 1.23 | 47.27 | 47.75 | 47.205 | 34254 |
| 1720564200 | 47.17 | -0.15 | -0.32 | 47.25 | 47.4932 | 47.17 | 19412 |
| 1720477800 | 47.32 | -0.01 | -0.02 | 47.38 | 47.61 | 47.23 | 16954 |
| 1720218600 | 47.3283 | -0.03 | -0.07 | 47.38 | 47.38 | 47.07 | 14084 |
| 1720040640 | 47.3623 | 0.01 | 0.01 | 47.45 | 47.4604 | 47.2843 | 17496 |
| 1719959400 | 47.3554 | 0.03 | 0.05 | 47.25 | 47.3554 | 47.115 | 17932 |
| 1719873000 | 47.33 | -0.19 | -0.40 | 47.36 | 47.8 | 47.255 | 28325 |
| 1719613800 | 47.52 | 0 | 0.00 | 47.52 | 47.52 | 47.52 | 0 |
| 1719527400 | 47.52 | -0.03 | -0.07 | 47.5 | 47.57 | 47.33 | 31212 |
| 1719441000 | 47.5522 | -0.13 | -0.27 | 47.56 | 47.5649 | 47.355 | 12590 |
| 1719354600 | 47.6796 | -0.46 | -0.95 | 47.92 | 48.14 | 47.61 | 36752 |
| 1719268200 | 48.1385 | 0.23 | 0.48 | 47.83 | 48.15 | 47.7523 | 24983 |
| 1719009000 | 47.9072 | 0.16 | 0.33 | 47.99 | 48.0074 | 47.81 | 14318 |
| 1718922600 | 47.75 | 0.15 | 0.32 | 47.51 | 48.0351 | 47.51 | 26729 |
| 1718749800 | 47.5972 | 0.22 | 0.47 | 47.28 | 47.7 | 47.28 | 28684 |
| 1718663400 | 47.3734 | 0.18 | 0.39 | 47.06 | 47.435 | 46.99 | 9129 |
| 1718404200 | 47.1903 | -0.12 | -0.25 | 47.03 | 47.2 | 46.8921 | 33794 |
| 1718317800 | 47.31 | -0.08 | -0.18 | 47.29 | 47.3684 | 47.1 | 32825 |
| 1718231400 | 47.3939 | -0.16 | -0.33 | 47.91 | 47.91 | 47.24 | 22821 |
| 1718145000 | 47.5503 | -0.15 | -0.32 | 47.6 | 47.6 | 47.2996 | 10636 |
| 1718058600 | 47.7041 | 0.03 | 0.07 | 47.7 | 47.755 | 47.49 | 13859 |
| 1717799400 | 47.67 | 0 | 0.00 | 47.66 | 48 | 47.5662 | 14797 |
| 1717713000 | 47.67 | 0.03 | 0.07 | 47.61 | 47.8201 | 47.555 | 25445 |
| 1717626600 | 47.6358 | -0.02 | -0.05 | 47.76 | 47.76 | 47.47 | 17540 |
| 1717540200 | 47.66 | 0.13 | 0.27 | 47.33 | 47.695 | 47.33 | 20083 |
| 1717453800 | 47.5339 | -0.39 | -0.81 | 47.98 | 47.98 | 47.32 | 34092 |
| 1717194600 | 47.92 | 0.84 | 1.78 | 47.18 | 47.92 | 47.13 | 16462 |
| 1717108200 | 47.0811 | 0.27 | 0.58 | 46.73 | 47.131 | 46.73 | 16462 |
| 1717021800 | 46.81 | -0.44 | -0.94 | 46.94 | 46.97 | 46.795 | 61544 |
| 1716935400 | 47.254 | -0.32 | -0.66 | 47.45 | 47.48 | 47.16 | 16892 |
| 1716589800 | 47.57 | 0.09 | 0.19 | 47.56 | 47.7078 | 47.54 | 11756 |
| 1716503400 | 47.4786 | -0.59 | -1.23 | 48.08 | 48.08 | 47.45 | 32530 |
| 1716417000 | 48.071 | -0.3 | -0.62 | 48.24 | 48.305 | 47.97 | 13811 |
| 1716330600 | 48.371 | -0.09 | -0.18 | 48.4 | 48.53 | 48.3 | 13151 |
| 1716244200 | 48.46 | -0.25 | -0.52 | 48.73 | 48.73 | 48.4381 | 11917 |
| 1715985000 | 48.7146 | 0.04 | 0.07 | 48.68 | 48.7167 | 48.5878 | 26551 |
| 1715898600 | 48.6784 | 0.18 | 0.37 | 48.54 | 48.7171 | 48.54 | 16081 |
| 1715812200 | 48.5 | 0.31 | 0.64 | 48.33 | 48.5 | 48.315 | 11000 |
| 1715725800 | 48.19 | 0.09 | 0.19 | 48.16 | 48.25 | 48.02 | 14812 |
| 1715639400 | 48.0977 | -0.01 | -0.02 | 48.17 | 48.3897 | 48.07 | 17777 |
| 1715380200 | 48.1055 | 0.27 | 0.56 | 47.97 | 48.1199 | 47.9551 | 34073 |
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
