We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.25 | -4.47049473475 | 50.33 | 50.73 | 47.985 | 2307250 | 49.25194904 | SP |
| 4 | -5.15 | -9.6749953034 | 53.23 | 53.83 | 47.985 | 2028635 | 51.06455273 | SP |
| 12 | -3.63 | -7.0199187778 | 51.71 | 53.83 | 47.985 | 1735961 | 51.76147475 | SP |
| 26 | -0.34 | -0.702189178026 | 48.42 | 53.83 | 47.985 | 1432330 | 51.51431991 | SP |
| 52 | 4.24 | 9.67153284672 | 43.84 | 53.83 | 41.86 | 1620610 | 47.94173705 | SP |
| 156 | 15.76 | 48.7623762376 | 32.32 | 53.83 | 27.01 | 655099 | 46.62926192 | SP |
| 260 | 25.07 | 108.952629292 | 23.01 | 53.83 | 18.99 | 397207 | 46.36262156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 48.08 | -0.67 | -1.37 | 48.74 | 48.74 | 47.92 | 2194954 |
| 1741818600 | 48.75 | 0.36 | 0.74 | 49.03 | 49.09 | 48.21 | 2403236 |
| 1741732200 | 48.39 | -0.24 | -0.49 | 48.5 | 48.94 | 47.985 | 1966220 |
| 1741645800 | 48.63 | -1.5 | -2.99 | 49.29 | 49.3855 | 48.17 | 2065984 |
| 1741390200 | 50.13 | 0.11 | 0.22 | 49.84 | 50.2299 | 49.1867 | 2694037 |
| 1741303800 | 50.02 | -1.03 | -2.02 | 50.33 | 50.73 | 49.765 | 2341810 |
| 1741217400 | 51.05 | 0.55 | 1.09 | 50.51 | 51.21 | 50.17 | 3363818 |
| 1741131000 | 50.5 | -0.68 | -1.33 | 50.73 | 51.235 | 50 | 3331995 |
| 1741044600 | 51.18 | -0.95 | -1.82 | 52.31 | 52.375 | 50.815 | 2128009 |
| 1740785400 | 52.13 | 0.93 | 1.82 | 51.21 | 52.18 | 51.015 | 2003868 |
| 1740699000 | 51.2 | -0.83 | -1.60 | 52.3 | 52.37 | 51.16 | 5742161 |
| 1740612600 | 52.03 | 0.06 | 0.12 | 52.1 | 52.49 | 51.795 | 1120114 |
| 1740526200 | 51.97 | -0.25 | -0.48 | 52.24 | 52.25 | 51.46 | 1264893 |
| 1740439800 | 52.22 | -0.31 | -0.59 | 52.76 | 52.815 | 52.165 | 1034317 |
| 1740180600 | 52.53 | -0.82 | -1.54 | 53.45 | 53.45 | 52.46 | 1472333 |
| 1740094200 | 53.35 | -0.38 | -0.71 | 53.6 | 53.6 | 53.09 | 990104 |
| 1740007800 | 53.73 | 0.11 | 0.21 | 53.56 | 53.7599 | 53.425 | 982895 |
| 1739921400 | 53.62 | -0.1 | -0.19 | 53.81 | 53.83 | 53.38 | 1156434 |
| 1739575800 | 53.72 | 0.12 | 0.22 | 53.65 | 53.77 | 53.575 | 1129878 |
| 1739489400 | 53.6 | 0.56 | 1.06 | 53.23 | 53.64 | 53.08 | 1288598 |
| 1739403000 | 53.04 | -0.21 | -0.39 | 52.78 | 53.145 | 52.66 | 1387692 |
| 1739316600 | 53.25 | 0.1 | 0.19 | 52.98 | 53.3074 | 52.975 | 1706195 |
| 1739230200 | 53.15 | 0.34 | 0.64 | 53.09 | 53.2464 | 53.02 | 1537522 |
| 1738971000 | 52.81 | -0.48 | -0.90 | 53.35 | 53.47 | 52.77 | 1506351 |
| 1738884600 | 53.29 | 0.31 | 0.59 | 53.17 | 53.29 | 52.9335 | 1909749 |
| 1738798200 | 52.98 | 0.28 | 0.53 | 52.61 | 52.98 | 52.51 | 1765304 |
| 1738711800 | 52.7 | 0.48 | 0.92 | 52.4 | 52.79 | 52.28 | 2551497 |
| 1738625400 | 52.22 | -0.3 | -0.57 | 51.66 | 52.44 | 51.56 | 1702023 |
| 1738366200 | 52.52 | -0.37 | -0.70 | 53.12 | 53.22 | 52.46 | 2089959 |
| 1738279800 | 52.89 | 0.12 | 0.23 | 52.78 | 53.0098 | 52.46 | 2076802 |
| 1738193400 | 52.77 | -0.15 | -0.28 | 52.91 | 52.92 | 52.5143 | 1489550 |
| 1738107000 | 52.92 | 0.55 | 1.05 | 52.48 | 52.9865 | 52.18 | 2260840 |
| 1738020600 | 52.37 | -0.79 | -1.49 | 51.89 | 52.37 | 51.72 | 1232855 |
| 1737761400 | 53.16 | 0.11 | 0.21 | 53.43 | 53.452 | 53.015 | 1377997 |
| 1737675000 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1737588600 | 53.05 | 0.5 | 0.95 | 52.96 | 53.13 | 52.95 | 1759789 |
| 1737502200 | 52.55 | 0.34 | 0.65 | 52.48 | 52.61 | 52.2399 | 2638477 |
| 1737156600 | 52.21 | 0.55 | 1.06 | 52.23 | 52.3499 | 52.03 | 1301427 |
| 1737070200 | 51.66 | -0.21 | -0.40 | 52 | 52.05 | 51.625 | 1788175 |
| 1736983800 | 51.87 | 0.98 | 1.93 | 51.69 | 51.9899 | 51.5 | 2283351 |
| 1736897400 | 50.89 | 0.09 | 0.18 | 51.06 | 51.08 | 50.54 | 1607019 |
| 1736811000 | 50.8 | 0.05 | 0.10 | 50.27 | 50.805 | 50.27 | 1834914 |
| 1736551800 | 50.75 | -0.88 | -1.70 | 51.2599 | 51.29 | 50.5572 | 1517623 |
| 1736379000 | 51.63 | 0.08 | 0.16 | 51.53 | 51.72 | 51.275 | 1725048 |
| 1736292600 | 51.55 | -0.6 | -1.15 | 52.35 | 52.35 | 51.415 | 1215453 |
| 1736206200 | 52.15 | 0.37 | 0.71 | 52.15 | 52.525 | 51.98 | 1282887 |
| 1735947000 | 51.78 | 0.62 | 1.21 | 51.53 | 51.83 | 51.36 | 1135882 |
| 1735860600 | 51.16 | -0.09 | -0.18 | 51.56 | 51.74 | 50.78 | 1474426 |
| 1735687800 | 51.25 | -0.24 | -0.47 | 51.62 | 51.6571 | 51.13 | 999085 |
| 1735601400 | 51.49 | -0.53 | -1.02 | 51.36 | 51.79 | 51.12 | 1090794 |
| 1735342200 | 52.02 | -0.59 | -1.12 | 52.33 | 52.33 | 51.63 | 885604 |
| 1735255800 | 52.61 | -0.02 | -0.04 | 52.5 | 52.71 | 52.36 | 880518 |
| 1735077840 | 52.63 | 0.55 | 1.06 | 52.17 | 52.63 | 52.14 | 647135 |
| 1734996600 | 52.08 | 0.34 | 0.66 | 51.75 | 52.1255 | 51.4704 | 1168132 |
| 1734737400 | 51.74 | 0.49 | 0.96 | 51.0025 | 52.17 | 50.84 | 1540272 |
| 1734651000 | 51.25 | 0.05 | 0.10 | 51.64 | 51.809 | 51.2201 | 1427844 |
| 1734564600 | 51.2 | -1.56 | -2.96 | 52.8 | 52.9999 | 51.2 | 1358421 |
| 1734478200 | 52.76 | -0.36 | -0.68 | 52.78 | 52.8 | 52.585 | 1326436 |
| 1734391800 | 53.12 | 0.14 | 0.26 | 53.12 | 53.225 | 52.985 | 1292336 |
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
