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 | -0.0126 | -0.0259046052632 | 48.64 | 49.1799 | 48.4162 | 9335 | 48.74349178 | SP |
| 4 | 0.2974 | 0.615352782951 | 48.33 | 49.1799 | 47.9801 | 8225 | 48.54907591 | SP |
| 12 | -1.8726 | -3.70811881188 | 50.5 | 50.5 | 47.9801 | 12752 | 48.9908175 | SP |
| 26 | 2.2274 | 4.80043103448 | 46.4 | 50.82 | 46.1201 | 19425 | 48.5929006 | SP |
| 52 | 0.5074 | 1.0544472153 | 48.12 | 50.82 | 45.36 | 22647 | 48.18396565 | SP |
| 156 | -0.0926 | -0.190065681445 | 48.72 | 59.59 | 42.3 | 30448 | 48.90228195 | SP |
| 260 | 4.6174 | 10.4917064304 | 44.01 | 59.59 | 41 | 20359 | 48.47813064 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 48.6647 | 0.12 | 0.25 | 48.69 | 48.97 | 48.4501 | 13725 |
| 1719527400 | 48.545 | -0.34 | -0.69 | 48.66 | 48.77 | 48.4162 | 14271 |
| 1719441000 | 48.8833 | -0.05 | -0.10 | 48.97 | 49.07 | 48.6601 | 4970 |
| 1719354600 | 48.9332 | -0.07 | -0.15 | 49.06 | 49.15 | 48.66 | 5087 |
| 1719268200 | 49.005 | 0.34 | 0.69 | 48.64 | 49.1799 | 48.64 | 8620 |
| 1719009000 | 48.67 | 0.01 | 0.02 | 48.67 | 49.01 | 48.4601 | 8991 |
| 1718922600 | 48.66 | 0.09 | 0.19 | 48.58 | 48.75 | 48.47 | 4502 |
| 1718749800 | 48.5654 | 0.07 | 0.14 | 48.47 | 48.73 | 48.39 | 15557 |
| 1718663400 | 48.4951 | 0.2 | 0.41 | 48.34 | 48.67 | 48.27 | 4851 |
| 1718404200 | 48.2969 | -0.14 | -0.28 | 48.18 | 48.36 | 48.0071 | 6716 |
| 1718317800 | 48.4328 | -0.12 | -0.24 | 48.48 | 48.495 | 48.24 | 7057 |
| 1718231400 | 48.55 | 0.1 | 0.22 | 48.46 | 48.72 | 48.39 | 8725 |
| 1718145000 | 48.445 | -0.15 | -0.30 | 48.35 | 48.53 | 48.2201 | 8022 |
| 1718058600 | 48.5902 | 0.13 | 0.26 | 48.35 | 48.7599 | 48.31 | 3400 |
| 1717799400 | 48.465 | -0.09 | -0.18 | 48.45 | 48.6332 | 48.3401 | 3330 |
| 1717713000 | 48.5506 | 0.01 | 0.02 | 48.51 | 48.76 | 48.51 | 6524 |
| 1717626600 | 48.5413 | 0.39 | 0.82 | 48.33 | 48.6778 | 48.2101 | 6947 |
| 1717540200 | 48.1488 | -0.31 | -0.63 | 48.26 | 48.4999 | 47.9801 | 15614 |
| 1717453800 | 48.4554 | 0.09 | 0.18 | 48.33 | 48.57 | 48.2329 | 9368 |
| 1717194600 | 48.37 | -0.15 | -0.30 | 48.35 | 48.6999 | 48.22 | 7509 |
| 1717108200 | 48.515 | -0.1 | -0.20 | 48.62 | 48.75 | 48.38 | 8383 |
| 1717021800 | 48.6145 | 0 | 0.01 | 48.5 | 48.75 | 48.46 | 72709 |
| 1716935400 | 48.6109 | 0.23 | 0.48 | 48.68 | 48.76 | 48.46 | 7589 |
| 1716589800 | 48.3791 | 0.16 | 0.33 | 48.25 | 48.52 | 48.23 | 8313 |
| 1716503400 | 48.2201 | -0.09 | -0.20 | 48.31 | 48.45 | 48.135 | 10514 |
| 1716417000 | 48.315 | -0.29 | -0.59 | 48.51 | 48.52 | 48.11 | 28416 |
| 1716330600 | 48.6 | -0.09 | -0.18 | 48.58 | 48.69 | 48.4701 | 7012 |
| 1716244200 | 48.69 | -0.13 | -0.27 | 48.74 | 48.9599 | 48.5501 | 7421 |
| 1715985000 | 48.8216 | 0.22 | 0.46 | 48.63 | 48.97 | 48.6 | 4535 |
| 1715898600 | 48.5994 | -0.13 | -0.27 | 48.57 | 48.855 | 48.46 | 34783 |
| 1715812200 | 48.7298 | 0.07 | 0.15 | 48.51 | 48.82 | 48.51 | 5915 |
| 1715725800 | 48.6568 | 0.24 | 0.50 | 48.63 | 48.75 | 48.47 | 5040 |
| 1715639400 | 48.4164 | -0.19 | -0.40 | 48.55 | 48.6 | 48.25 | 6304 |
| 1715380200 | 48.61 | 0.07 | 0.15 | 48.46 | 48.75 | 48.4332 | 12794 |
| 1715293800 | 48.5363 | 0.02 | 0.05 | 48.43 | 48.69 | 48.3901 | 13844 |
| 1715207400 | 48.5117 | 0.03 | 0.07 | 48.44 | 48.68 | 48.4101 | 5562 |
| 1715121000 | 48.48 | 0.17 | 0.35 | 48.37 | 48.4999 | 48.27 | 10906 |
| 1715034600 | 48.3118 | 0.05 | 0.10 | 48.32 | 48.59 | 48.07 | 10630 |
| 1714775400 | 48.2614 | -0.34 | -0.70 | 48.42 | 48.62 | 48.19 | 8698 |
| 1714689000 | 48.6038 | -0.54 | -1.10 | 48.97 | 48.97 | 48.5001 | 21204 |
| 1714602600 | 49.145 | -0.23 | -0.46 | 49.41 | 49.59 | 48.91 | 33761 |
| 1714516200 | 49.37 | -0.06 | -0.12 | 49.455 | 49.6 | 49.27 | 18756 |
| 1714429800 | 49.4296 | -0.26 | -0.53 | 49.54 | 49.6508 | 49.29 | 15625 |
| 1714170600 | 49.6939 | 0.19 | 0.39 | 49.57 | 49.87 | 49.57 | 10754 |
| 1714084200 | 49.5006 | -0.1 | -0.20 | 49.5367 | 49.6571 | 49.36 | 9674 |
| 1713997800 | 49.6 | 0.1 | 0.21 | 49.51 | 49.7355 | 49.45 | 17714 |
| 1713911400 | 49.4984 | 0.12 | 0.24 | 49.28 | 49.6 | 49.27 | 14997 |
| 1713825000 | 49.3822 | -0.09 | -0.19 | 49.58 | 49.58 | 49.25 | 11232 |
| 1713565800 | 49.4751 | -0.24 | -0.48 | 49.56 | 49.64 | 49.41 | 4993 |
| 1713479400 | 49.715 | 0.19 | 0.38 | 49.57 | 49.933 | 49.51 | 10210 |
| 1713393000 | 49.527 | -0.17 | -0.34 | 49.78 | 50.04 | 49.45 | 6655 |
| 1713306600 | 49.6953 | -0.24 | -0.47 | 49.84 | 49.91 | 49.57 | 11191 |
| 1713220200 | 49.9319 | 0.01 | 0.02 | 50.44 | 50.44 | 49.86 | 16080 |
| 1712961000 | 49.9242 | -0.39 | -0.78 | 50.1 | 50.1 | 49.7797 | 11840 |
| 1712874600 | 50.3155 | 0.25 | 0.49 | 50.17 | 50.47 | 50.07 | 10716 |
| 1712788200 | 50.07 | -0.2 | -0.39 | 50.19 | 50.3197 | 50.005 | 62081 |
| 1712701800 | 50.2674 | -0.04 | -0.07 | 50.29 | 50.43 | 50.0301 | 9691 |
| 1712615400 | 50.3026 | 0.01 | 0.03 | 50.5 | 50.5 | 50.19 | 9314 |
| 1712356200 | 50.2884 | -0.06 | -0.11 | 50.19 | 50.38 | 50.07 | 18132 |
| 1712269800 | 50.3452 | -0.1 | -0.21 | 50.47 | 50.8 | 50.23 | 8011 |
| 1712183400 | 50.45 | -0.01 | -0.02 | 50.35 | 50.61 | 50.35 | 4531 |
| 1712097000 | 50.4578 | 0.05 | 0.10 | 50.49 | 50.54 | 50.235 | 9317 |
| 1712010600 | 50.405 | -0.17 | -0.34 | 50.54 | 50.54 | 50.3363 | 120679 |
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
