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 | 0.24 | 0.480769230769 | 49.92 | 50.18 | 49.46 | 52361 | 49.73781718 | SP |
| 4 | 0.15 | 0.299940011998 | 50.01 | 50.225 | 49.3 | 72838 | 49.97125163 | SP |
| 12 | 1.2 | 2.45098039216 | 48.96 | 50.225 | 48.46 | 34870 | 49.80466784 | SP |
| 26 | 2.6402 | 5.55599981481 | 47.5198 | 50.225 | 44.86 | 73569 | 47.74786616 | SP |
| 52 | 7.46 | 17.4707259953 | 42.7 | 50.225 | 42.41 | 85053 | 46.04437811 | SP |
| 156 | 11.8027 | 30.770413976 | 38.3573 | 50.225 | 32.85 | 71095 | 41.08993369 | SP |
| 260 | 19.91 | 65.8181818182 | 30.25 | 50.225 | 22.89 | 63412 | 38.30377312 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 49.8 | 0.05 | 0.10 | 49.75 | 49.8827 | 49.67 | 8121 |
| 1736811000 | 49.75 | 0.04 | 0.09 | 49.46 | 49.7899 | 49.46 | 17601 |
| 1736551800 | 49.7059 | -0.24 | -0.49 | 49.92 | 49.92 | 49.621 | 162645 |
| 1736379000 | 49.95 | -0 | -0.01 | 49.92 | 50 | 49.8101 | 21075 |
| 1736292600 | 49.953 | -0.16 | -0.31 | 50.18 | 50.18 | 49.91 | 16921 |
| 1736206200 | 50.11 | 0.09 | 0.18 | 50.13 | 50.225 | 50.0708 | 7193 |
| 1735947000 | 50.02 | 0.28 | 0.56 | 49.84 | 50.07 | 49.84 | 22884 |
| 1735860600 | 49.74 | -0.03 | -0.06 | 49.77 | 49.92 | 49.6068 | 54163 |
| 1735687800 | 49.77 | -0.11 | -0.22 | 49.87 | 49.9186 | 49.71 | 8273 |
| 1735601400 | 49.878 | -0.17 | -0.34 | 50.05 | 50.05 | 49.68 | 25311 |
| 1735342200 | 50.05 | -0.05 | -0.10 | 50.06 | 50.06 | 49.875 | 11470 |
| 1735255800 | 50.1 | -0.01 | -0.03 | 50.05 | 50.1693 | 50.03 | 421522 |
| 1735077840 | 50.113 | 0.13 | 0.27 | 50.04 | 50.113 | 49.9418 | 344365 |
| 1734996600 | 49.98 | 0.19 | 0.38 | 49.74 | 49.98 | 49.67 | 22070 |
| 1734737400 | 49.79 | 0.3 | 0.61 | 49.3 | 49.88 | 49.3 | 9922 |
| 1734651000 | 49.49 | -0.04 | -0.08 | 49.71 | 49.71 | 49.48 | 34210 |
| 1734564600 | 49.53 | -0.52 | -1.04 | 50.01 | 50.1126 | 49.53 | 50495 |
| 1734478200 | 50.05 | -0.02 | -0.03 | 50 | 50.07 | 49.95 | 14068 |
| 1734391800 | 50.0661 | 0.03 | 0.05 | 50.04 | 50.14 | 50.03 | 10044 |
| 1734132600 | 50.04 | 0.01 | 0.03 | 50.03 | 50.09 | 49.9601 | 12460 |
| 1734046200 | 50.0252 | -0.06 | -0.13 | 50 | 50.09 | 49.98 | 9043 |
| 1733959800 | 50.09 | 0.16 | 0.32 | 49.93 | 50.1274 | 49.93 | 13737 |
| 1733873400 | 49.93 | -0.05 | -0.09 | 49.98 | 50.0568 | 49.93 | 9684 |
| 1733787000 | 49.9771 | -0.06 | -0.13 | 50.01 | 50.0467 | 49.94 | 6096 |
| 1733527800 | 50.0412 | 0.08 | 0.15 | 50 | 50.0753 | 49.9904 | 5395 |
| 1733441400 | 49.9648 | -0.02 | -0.03 | 50.015 | 50.07 | 49.9648 | 6151 |
| 1733355000 | 49.98 | 0.01 | 0.03 | 49.96 | 50.0492 | 49.95 | 24427 |
| 1733268600 | 49.9652 | -0.01 | -0.03 | 49.9 | 50.01 | 49.9 | 37196 |
| 1733182200 | 49.98 | 0.03 | 0.06 | 49.96 | 49.99 | 49.89 | 33958 |
| 1732917840 | 49.9495 | 0.08 | 0.16 | 49.82 | 49.9495 | 49.82 | 3161 |
| 1732750200 | 49.87 | 0.03 | 0.06 | 49.8401 | 49.87 | 49.76 | 21135 |
| 1732663800 | 49.8401 | 0.11 | 0.22 | 49.73 | 49.8401 | 49.73 | 18598 |
| 1732577400 | 49.7298 | 0.06 | 0.12 | 49.81 | 49.81 | 49.6804 | 12163 |
| 1732318200 | 49.6692 | 0.16 | 0.32 | 49.53 | 49.7099 | 49.53 | 14991 |
| 1732231800 | 49.5101 | 0.05 | 0.09 | 49.4633 | 49.6 | 49.37 | 30574 |
| 1732145400 | 49.4633 | 0 | 0.01 | 49.47 | 49.47 | 49.3217 | 40784 |
| 1732059000 | 49.46 | 0.03 | 0.06 | 49.23 | 49.52 | 49.23 | 15412 |
| 1731972600 | 49.43 | 0.1 | 0.20 | 49.31 | 49.51 | 49.3 | 27606 |
| 1731713400 | 49.3334 | -0.24 | -0.49 | 49.5752 | 49.5752 | 49.23 | 41484 |
| 1731627000 | 49.5752 | -0.05 | -0.10 | 49.6227 | 49.65 | 49.54 | 26777 |
| 1731540600 | 49.6227 | 0.08 | 0.17 | 49.56 | 49.6833 | 49.5311 | 12273 |
| 1731454200 | 49.54 | -0.06 | -0.11 | 49.68 | 49.68 | 49.52 | 47498 |
| 1731367800 | 49.595 | 0.03 | 0.07 | 49.69 | 49.69 | 49.5365 | 11189 |
| 1731108600 | 49.56 | 0.05 | 0.11 | 49.63 | 49.65 | 49.55 | 30276 |
| 1731022200 | 49.5052 | 0.18 | 0.36 | 49.33 | 49.53 | 49.33 | 12413 |
| 1730935800 | 49.33 | 0.46 | 0.94 | 49.26 | 49.4122 | 49.24 | 38815 |
| 1730849400 | 48.87 | 0.32 | 0.66 | 48.62 | 48.9299 | 48.62 | 10149 |
| 1730763000 | 48.55 | -0.08 | -0.16 | 48.59 | 48.7185 | 48.5035 | 13734 |
| 1730500200 | 48.63 | 0.17 | 0.35 | 48.635 | 48.8299 | 48.63 | 8023 |
| 1730413800 | 48.46 | -0.51 | -1.04 | 48.73 | 48.73 | 48.46 | 20649 |
| 1730327400 | 48.97 | -0.07 | -0.14 | 49.04 | 49.08 | 48.9 | 13064 |
| 1730241000 | 49.04 | 0.07 | 0.15 | 48.9662 | 49.04 | 48.88 | 13560 |
| 1730154600 | 48.9662 | 0.12 | 0.24 | 48.98 | 49.0499 | 48.9355 | 6822 |
| 1729895400 | 48.85 | -0.07 | -0.14 | 48.94 | 49.0837 | 48.84 | 13468 |
| 1729809000 | 48.92 | 0.13 | 0.27 | 48.91 | 48.92 | 48.76 | 9644 |
| 1729722600 | 48.79 | -0.21 | -0.43 | 48.96 | 48.96 | 48.7411 | 17953 |
| 1729636200 | 49 | 0.02 | 0.04 | 48.95 | 49.07 | 48.91 | 10838 |
| 1729549800 | 48.98 | -0.01 | -0.02 | 49.05 | 49.05 | 48.8703 | 14532 |
| 1729290600 | 48.99 | 0.08 | 0.16 | 48.96 | 49.07 | 48.95 | 6807 |
| 1729204200 | 48.91 | -0.03 | -0.06 | 48.94 | 48.99 | 48.8804 | 14399 |
| 1729117800 | 48.94 | 0.11 | 0.23 | 48.89 | 48.94 | 48.77 | 28847 |
| 1729031400 | 48.83 | -0.05 | -0.10 | 49.01 | 49.01 | 48.7404 | 14611 |
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
