We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.455 | 0.922359618893 | 49.33 | 50 | 49.33 | 15168 | 49.77831996 | SP |
| 4 | 0.535 | 1.08629441624 | 49.25 | 50 | 49.18 | 13110 | 49.60681087 | SP |
| 12 | 0.665 | 1.35382736156 | 49.12 | 50 | 48.57 | 10536 | 49.32463249 | SP |
| 26 | 0.655 | 1.33319763892 | 49.13 | 50 | 48.51 | 12289 | 49.08116488 | SP |
| 52 | 1.625 | 3.37416943522 | 48.16 | 50 | 47.46 | 14552 | 48.71025231 | SP |
| 156 | -2.645 | -5.04482166698 | 52.43 | 52.66 | 46.88 | 29560 | 49.10865955 | SP |
| 260 | -1.245 | -2.43974132863 | 51.03 | 52.9 | 45.8095 | 42212 | 50.77974677 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723069800 | 49.785 | -0.02 | -0.04 | 49.85 | 49.85 | 49.73 | 10539 |
| 1722983400 | 49.805 | -0.08 | -0.16 | 49.86 | 49.86 | 49.75 | 19064 |
| 1722897000 | 49.885 | -0.1 | -0.20 | 49.83 | 49.915 | 49.8082 | 6832 |
| 1722637800 | 49.9867 | 0.28 | 0.56 | 49.76 | 50 | 49.76 | 16698 |
| 1722551400 | 49.71 | 0.09 | 0.18 | 49.65 | 49.74 | 49.64 | 5767 |
| 1722465000 | 49.621 | 0.12 | 0.23 | 49.33 | 49.6529 | 49.33 | 27479 |
| 1722378600 | 49.505 | -0.17 | -0.35 | 49.5 | 49.51 | 49.4063 | 6323 |
| 1722292200 | 49.6785 | 0.04 | 0.08 | 49.67 | 49.7 | 49.6 | 18376 |
| 1722033000 | 49.64 | 0.05 | 0.10 | 49.58 | 49.6699 | 49.55 | 13481 |
| 1721946600 | 49.59 | 0 | 0.00 | 49.61 | 49.61 | 49.43 | 31890 |
| 1721860200 | 49.59 | 0.08 | 0.16 | 49.61 | 49.64 | 49.52 | 20637 |
| 1721773800 | 49.5092 | 0.07 | 0.14 | 49.34 | 49.57 | 49.34 | 13932 |
| 1721687400 | 49.44 | -0.06 | -0.12 | 49.48 | 49.5115 | 49.4 | 10534 |
| 1721428200 | 49.5005 | -0.05 | -0.11 | 49.5 | 49.51 | 49.5 | 3248 |
| 1721341800 | 49.555 | -0.02 | -0.03 | 49.52 | 49.5997 | 49.5 | 14320 |
| 1721255400 | 49.57 | 0.02 | 0.05 | 49.67 | 49.67 | 49.45 | 13920 |
| 1721169000 | 49.5451 | 0.07 | 0.13 | 49.36 | 49.56 | 49.36 | 11062 |
| 1721082600 | 49.48 | 0.05 | 0.10 | 49.18 | 49.49 | 49.18 | 3811 |
| 1720823400 | 49.43 | 0.05 | 0.10 | 49.52 | 49.52 | 49.41 | 2822 |
| 1720737000 | 49.38 | 0.11 | 0.21 | 49.76 | 49.76 | 49.36 | 4243 |
| 1720650600 | 49.2747 | 0 | 0.00 | 49.25 | 49.3 | 49.22 | 17769 |
| 1720564200 | 49.273 | -0.03 | -0.05 | 49.29 | 49.29 | 49.22 | 21033 |
| 1720477800 | 49.3 | 0.06 | 0.13 | 49.28 | 49.31 | 49.2366 | 8689 |
| 1720218600 | 49.235 | 0.07 | 0.15 | 49.16 | 49.2699 | 49.16 | 2474 |
| 1720040640 | 49.1603 | 0.15 | 0.30 | 49.2 | 49.2 | 49.1 | 6194 |
| 1719959400 | 49.015 | 0.05 | 0.11 | 49.03 | 49.05 | 48.9801 | 6016 |
| 1719873000 | 48.96 | -0.11 | -0.22 | 49.11 | 49.11 | 48.9201 | 10785 |
| 1719613800 | 49.07 | -0.02 | -0.03 | 49.09 | 49.43 | 48.99 | 20330 |
| 1719527400 | 49.085 | -0.12 | -0.23 | 49.01 | 49.155 | 48.99 | 7006 |
| 1719441000 | 49.2 | -0.09 | -0.17 | 49.28 | 49.28 | 49.14 | 7490 |
| 1719354600 | 49.285 | 0 | 0.01 | 49.42 | 49.42 | 49.25 | 9040 |
| 1719268200 | 49.28 | -0.02 | -0.04 | 49.14 | 49.31 | 49.14 | 19289 |
| 1719009000 | 49.3 | 0.05 | 0.10 | 49.3 | 49.3 | 49.1921 | 4124 |
| 1718922600 | 49.25 | 0.03 | 0.06 | 49.32 | 49.32 | 49.15 | 20935 |
| 1718749800 | 49.22 | 0.06 | 0.13 | 49.16 | 49.26 | 49.16 | 15191 |
| 1718663400 | 49.155 | -0.07 | -0.13 | 49.21 | 49.2397 | 49.13 | 7866 |
| 1718404200 | 49.22 | -0.02 | -0.03 | 49.48 | 49.48 | 49.04 | 6430 |
| 1718317800 | 49.235 | 0.05 | 0.11 | 49.19 | 49.235 | 49.1787 | 2528 |
| 1718231400 | 49.18 | 0.16 | 0.34 | 49.1 | 49.31 | 49.1 | 12083 |
| 1718145000 | 49.015 | 0.08 | 0.15 | 48.84 | 49.0499 | 48.84 | 14145 |
| 1718058600 | 48.94 | -0.04 | -0.07 | 48.8 | 48.9899 | 48.63 | 21487 |
| 1717799400 | 48.975 | -0.14 | -0.29 | 49 | 49.03 | 48.94 | 1875 |
| 1717713000 | 49.115 | 0.02 | 0.04 | 49.1 | 49.15 | 49.09 | 2260 |
| 1717626600 | 49.097 | 0.05 | 0.11 | 49.08 | 49.11 | 49.0503 | 6595 |
| 1717540200 | 49.045 | 0.08 | 0.16 | 49.04 | 49.0674 | 48.97 | 1493 |
| 1717453800 | 48.9665 | 0.09 | 0.18 | 48.94 | 48.99 | 48.86 | 6590 |
| 1717194600 | 48.8763 | 0.08 | 0.16 | 48.86 | 48.89 | 48.8201 | 7178 |
| 1717108200 | 48.8 | -0.07 | -0.13 | 48.9 | 48.9 | 48.74 | 6160 |
| 1717021800 | 48.865 | -0.06 | -0.12 | 48.9 | 48.9423 | 48.57 | 10647 |
| 1716935400 | 48.925 | -0.05 | -0.09 | 49.015 | 49.05 | 48.9 | 4131 |
| 1716589800 | 48.97 | -0.01 | -0.01 | 48.97 | 49 | 48.94 | 4051 |
| 1716503400 | 48.975 | -0.08 | -0.15 | 49.06 | 49.08 | 48.93 | 5882 |
| 1716417000 | 49.05 | 0.01 | 0.02 | 49.05 | 49.09 | 49.01 | 10910 |
| 1716330600 | 49.04 | -0.03 | -0.06 | 49.07 | 49.12 | 49.0311 | 17418 |
| 1716244200 | 49.07 | -0.01 | -0.01 | 49.07 | 49.08 | 49.06 | 3611 |
| 1715985000 | 49.075 | -0.01 | -0.03 | 49.02 | 49.1095 | 49.02 | 7332 |
| 1715898600 | 49.0874 | -0.02 | -0.05 | 49.11 | 49.15 | 49.06 | 3365 |
| 1715812200 | 49.11 | 0.16 | 0.32 | 49.12 | 49.14 | 49.03 | 15698 |
| 1715725800 | 48.955 | 0.02 | 0.04 | 49.1 | 49.1 | 48.93 | 9207 |
| 1715639400 | 48.935 | -0.03 | -0.05 | 48.96 | 48.98 | 48.91 | 2628 |
| 1715380200 | 48.96 | 0.01 | 0.02 | 48.96 | 48.96 | 48.88 | 8976 |
| 1715293800 | 48.9495 | 0.04 | 0.08 | 48.82 | 48.98 | 48.82 | 36478 |
| 1715207400 | 48.91 | -0.04 | -0.08 | 48.83 | 48.96 | 48.83 | 12673 |
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
