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 | 0.71 | 1.47762747138 | 48.05 | 48.76 | 46.8 | 485562 | 47.65220232 | SP |
| 4 | 1.43 | 3.02133953095 | 47.33 | 48.84 | 46.01 | 559031 | 47.54354373 | SP |
| 12 | 3.39 | 7.47189772978 | 45.37 | 48.84 | 45.1401 | 903195 | 46.82815354 | SP |
| 26 | 8.18 | 20.1577131592 | 40.58 | 48.84 | 38.8501 | 629497 | 45.35500367 | SP |
| 52 | 12.37 | 33.99285518 | 36.39 | 48.84 | 35.5 | 551146 | 42.9621347 | SP |
| 156 | 19.33 | 65.6812776079 | 29.43 | 48.84 | 20.37 | 286943 | 37.52073453 | SP |
| 260 | 28.36 | 139.019607843 | 20.4 | 48.84 | 19.64 | 238918 | 35.65584086 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 48.47 | 0.26 | 0.54 | 48.18 | 48.54 | 48.0227 | 439081 |
| 1739489400 | 48.21 | 0.78 | 1.64 | 47.69 | 48.21 | 47.4999 | 467534 |
| 1739403000 | 47.43 | -0.12 | -0.25 | 47.02 | 47.53 | 46.8 | 475455 |
| 1739316600 | 47.55 | -0.17 | -0.36 | 47.51 | 47.79 | 47.28 | 450692 |
| 1739230200 | 47.72 | 0.31 | 0.65 | 47.59 | 47.94 | 47.55 | 456092 |
| 1738971000 | 47.41 | -0.72 | -1.50 | 48.05 | 48.23 | 47.2654 | 578039 |
| 1738884600 | 48.13 | 0.51 | 1.07 | 47.87 | 48.13 | 47.6085 | 448850 |
| 1738798200 | 47.62 | 0.15 | 0.32 | 47.42 | 47.6671 | 47.16 | 434252 |
| 1738711800 | 47.47 | 0.68 | 1.45 | 47 | 47.55 | 46.89 | 362855 |
| 1738625400 | 46.79 | -0.61 | -1.29 | 46.11 | 47.2192 | 46.07 | 694320 |
| 1738366200 | 47.4 | -0.4 | -0.84 | 47.97 | 48.3895 | 47.3514 | 604754 |
| 1738279800 | 47.8 | 0.21 | 0.44 | 47.77 | 47.9782 | 47.1001 | 390645 |
| 1738193400 | 47.59 | -0.11 | -0.23 | 47.69 | 47.75 | 47.05 | 510755 |
| 1738107000 | 47.7 | 1.31 | 2.82 | 46.89 | 47.735 | 46.3 | 625941 |
| 1738020600 | 46.39 | -2.03 | -4.19 | 46.37 | 46.9199 | 46.01 | 1147172 |
| 1737761400 | 48.42 | -0.13 | -0.27 | 48.83 | 48.84 | 48.24 | 549565 |
| 1737675000 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1737588600 | 48.55 | 0.91 | 1.91 | 48.39 | 48.5755 | 48.0318 | 769643 |
| 1737502200 | 47.64 | 0.35 | 0.74 | 47.54 | 47.7224 | 47.01 | 570090 |
| 1737156600 | 47.29 | 0.62 | 1.33 | 47.33 | 47.4199 | 46.92 | 525909 |
| 1737070200 | 46.67 | -0.16 | -0.34 | 47.27 | 47.27 | 46.65 | 428508 |
| 1736983800 | 46.83 | 0.98 | 2.14 | 46.52 | 46.99 | 46.4001 | 948418 |
| 1736897400 | 45.85 | -0.24 | -0.52 | 46.52 | 46.52 | 45.5 | 499484 |
| 1736811000 | 46.09 | -0.37 | -0.80 | 45.73 | 46.09 | 45.39 | 744436 |
| 1736551800 | 46.46 | -0.62 | -1.32 | 46.57 | 46.8299 | 45.94 | 651146 |
| 1736379000 | 47.08 | 0.03 | 0.06 | 47.15 | 47.29 | 46.7 | 596868 |
| 1736292600 | 47.05 | -1.14 | -2.37 | 48.28 | 48.4846 | 46.8977 | 626286 |
| 1736206200 | 48.19 | 0.79 | 1.67 | 47.92 | 48.43 | 47.92 | 790298 |
| 1735947000 | 47.4 | 0.86 | 1.85 | 46.86 | 47.425 | 46.56 | 838504 |
| 1735860600 | 46.54 | 0.28 | 0.61 | 46.72 | 46.9465 | 45.96 | 677228 |
| 1735687800 | 46.26 | -0.5 | -1.07 | 46.85 | 46.9399 | 46.2333 | 20163234 |
| 1735601400 | 46.76 | -0.66 | -1.39 | 46.6 | 47.1495 | 46.36 | 494310 |
| 1735342200 | 47.42 | -0.66 | -1.37 | 47.83 | 47.83 | 46.9201 | 486986 |
| 1735255800 | 48.08 | 0.03 | 0.06 | 47.98 | 48.1999 | 47.7418 | 372595 |
| 1735077840 | 48.05 | 0.5 | 1.05 | 47.71 | 48.089 | 47.63 | 256235 |
| 1734996600 | 47.55 | 0.41 | 0.87 | 47.27 | 47.55 | 46.845 | 547842 |
| 1734737400 | 47.14 | 0.68 | 1.46 | 45.98 | 47.4653 | 45.94 | 781645 |
| 1734651000 | 46.46 | 0.02 | 0.04 | 46.99 | 46.99 | 46.395 | 720546 |
| 1734564600 | 46.44 | -1.73 | -3.59 | 48.18 | 48.31 | 46.17 | 620034 |
| 1734478200 | 48.17 | -0.14 | -0.29 | 48.1 | 48.26 | 47.76 | 424563 |
| 1734391800 | 48.31 | 0.57 | 1.19 | 47.97 | 48.41 | 47.8531 | 726229 |
| 1734132600 | 47.74 | -0.04 | -0.08 | 47.98 | 48.1392 | 47.4101 | 339964 |
| 1734046200 | 47.78 | -0.39 | -0.81 | 48.06 | 48.06 | 47.71 | 245354 |
| 1733959800 | 48.17 | 0.81 | 1.71 | 47.88 | 48.24 | 47.6287 | 436242 |
| 1733873400 | 47.36 | -0.49 | -1.02 | 47.86 | 47.9999 | 47.28 | 392731 |
| 1733787000 | 47.85 | -0.27 | -0.56 | 48.05 | 48.05 | 47.41 | 517480 |
| 1733527800 | 48.12 | 0.37 | 0.77 | 48 | 48.2 | 47.78 | 414106 |
| 1733441400 | 47.75 | -0.33 | -0.69 | 48.14 | 48.25 | 47.72 | 403582 |
| 1733355000 | 48.08 | 1.1 | 2.34 | 47.39 | 48.12 | 47.3172 | 547872 |
| 1733268600 | 46.98 | 0.37 | 0.79 | 46.57 | 46.99 | 46.455 | 544247 |
| 1733182200 | 46.61 | 0.6 | 1.30 | 46.19 | 46.6299 | 46.07 | 541927 |
| 1732917840 | 46.01 | 0.38 | 0.83 | 45.69 | 46.0699 | 45.55 | 162630 |
| 1732750200 | 45.63 | -0.23 | -0.50 | 45.81 | 45.81 | 45.1897 | 734459 |
| 1732663800 | 45.86 | 0.27 | 0.59 | 45.74 | 45.93 | 45.65 | 322840 |
| 1732577400 | 45.59 | 0.2 | 0.44 | 45.77 | 45.8914 | 45.27 | 312078 |
| 1732318200 | 45.39 | 0.02 | 0.04 | 45.37 | 45.68 | 45.1401 | 399050 |
| 1732231800 | 45.37 | 0.03 | 0.07 | 45.66 | 45.66 | 44.68 | 322089 |
| 1732145400 | 45.34 | -0.04 | -0.09 | 45.49 | 45.49 | 44.725 | 689057 |
| 1732059000 | 45.38 | 0.66 | 1.48 | 44.54 | 45.4 | 44.37 | 801815 |
| 1731972600 | 44.72 | 0.13 | 0.29 | 44.47 | 44.89 | 44.2678 | 356833 |
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
