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 | 2.05 | 4.23991726991 | 48.35 | 50.7 | 48.3416 | 21759 | 48.70549622 | SP |
| 4 | 2.4 | 5 | 48 | 50.7 | 47.5 | 27201 | 48.58423861 | SP |
| 12 | 4.02 | 8.66752910737 | 46.38 | 50.7 | 46.04 | 11769 | 48.52189509 | SP |
| 26 | 5.64 | 12.600536193 | 44.76 | 50.7 | 43.543 | 7508 | 48.12754889 | SP |
| 52 | 11.13 | 28.3422459893 | 39.27 | 50.7 | 37.9673 | 7396 | 46.07558227 | SP |
| 156 | 11.13 | 28.3422459893 | 39.27 | 50.7 | 37.9673 | 7396 | 46.07558227 | SP |
| 260 | 26.58 | 111.586901763 | 23.82 | 50.7 | 10.3 | 3896 | 41.26173974 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 50.4 | 0.38 | 0.75 | 50.3 | 50.7 | 50.3 | 8803 |
| 1720737000 | 50.0245 | 1.23 | 2.51 | 49.6 | 50.095 | 49.6 | 1590 |
| 1720650600 | 48.7973 | 0.46 | 0.94 | 48.55 | 48.7973 | 48.4103 | 38913 |
| 1720564200 | 48.3416 | -0.3 | -0.62 | 48.6314 | 48.6314 | 48.3416 | 4720 |
| 1720477800 | 48.6446 | 0.14 | 0.28 | 48.8134 | 48.83 | 48.6446 | 62986 |
| 1720218600 | 48.5069 | -0.16 | -0.32 | 48.35 | 48.5069 | 48.35 | 586 |
| 1720040640 | 48.6626 | 0.05 | 0.11 | 48.62 | 48.86 | 48.62 | 46533 |
| 1719959400 | 48.61 | 0.27 | 0.56 | 48.59 | 48.64 | 48.3904 | 245709 |
| 1719873000 | 48.34 | -0.05 | -0.10 | 48.97 | 48.97 | 48.26 | 3909 |
| 1719613800 | 48.39 | 0 | 0.00 | 48.39 | 48.39 | 48.39 | 0 |
| 1719527400 | 48.39 | 0.16 | 0.33 | 48.84 | 48.84 | 48.27 | 5027 |
| 1719441000 | 48.23 | -0.03 | -0.06 | 48.23 | 48.265 | 47.94 | 13190 |
| 1719354600 | 48.26 | -0.31 | -0.64 | 48.29 | 48.29 | 48.11 | 900 |
| 1719268200 | 48.5726 | 0.23 | 0.48 | 48.37 | 48.7376 | 48.341 | 1617 |
| 1719009000 | 48.34 | 0.11 | 0.23 | 48.24 | 48.34 | 48.07 | 4315 |
| 1718922600 | 48.23 | -0.15 | -0.31 | 48.33 | 48.66 | 48.14 | 14220 |
| 1718749800 | 48.38 | 0.13 | 0.27 | 48.34 | 48.52 | 48.34 | 2505 |
| 1718663400 | 48.25 | 0.53 | 1.11 | 47.55 | 48.27 | 47.52 | 7381 |
| 1718404200 | 47.72 | -0.76 | -1.57 | 48 | 48 | 47.5 | 8313 |
| 1718317800 | 48.48 | -0.5 | -1.02 | 49 | 49 | 48.31 | 2358 |
| 1718231400 | 48.98 | 0.86 | 1.79 | 49.07 | 49.26 | 48.98 | 1135 |
| 1718145000 | 48.12 | -0.17 | -0.35 | 48.27 | 48.27 | 47.96 | 1445 |
| 1718058600 | 48.29 | 0.23 | 0.47 | 48.35 | 48.36 | 48.29 | 6436 |
| 1717799400 | 48.065 | -0.42 | -0.86 | 48 | 48.26 | 48 | 12890 |
| 1717713000 | 48.48 | -0.34 | -0.69 | 48.68 | 48.68 | 48.47 | 1674 |
| 1717626600 | 48.8183 | 0.86 | 1.79 | 48.32 | 48.82 | 48.32 | 779 |
| 1717540200 | 47.9612 | -0.65 | -1.34 | 48.3 | 48.3 | 47.9612 | 1583 |
| 1717453800 | 48.6142 | -0.52 | -1.05 | 49.48 | 49.48 | 48.6142 | 2862 |
| 1717194600 | 49.13 | 0.34 | 0.70 | 48.78 | 49.16 | 48.58 | 2962 |
| 1717108200 | 48.79 | 0.32 | 0.66 | 49.16 | 49.16 | 48.58 | 1991 |
| 1717021800 | 48.47 | -0.51 | -1.04 | 48.55 | 48.55 | 48.36 | 5957 |
| 1716935400 | 48.98 | -0.1 | -0.20 | 49 | 49 | 48.8509 | 11699 |
| 1716589800 | 49.08 | 0.55 | 1.13 | 48.85 | 49.12 | 48.85 | 4432 |
| 1716503400 | 48.53 | -0.54 | -1.10 | 49.8 | 49.8 | 48.5 | 2781 |
| 1716417000 | 49.07 | -0.46 | -0.94 | 49.33 | 49.33 | 48.97 | 11182 |
| 1716330600 | 49.5334 | -0.15 | -0.30 | 49.6 | 49.6 | 49.49 | 2380 |
| 1716244200 | 49.68 | 0.28 | 0.56 | 49.5704 | 49.74 | 49.5704 | 2818 |
| 1715985000 | 49.4009 | -0.03 | -0.06 | 49.82 | 49.82 | 49.4009 | 233 |
| 1715898600 | 49.43 | -0.36 | -0.72 | 49.83 | 49.83 | 49.43 | 11536 |
| 1715812200 | 49.79 | 0.39 | 0.79 | 49.83 | 49.83 | 49.6729 | 7156 |
| 1715725800 | 49.3983 | 0.39 | 0.79 | 49.25 | 49.3983 | 49.25 | 2483 |
| 1715639400 | 49.01 | -0.34 | -0.70 | 49.7 | 49.7 | 49.01 | 8834 |
| 1715380200 | 49.3547 | 0.04 | 0.08 | 49.32 | 49.3547 | 49.32 | 280 |
| 1715293800 | 49.3177 | 0.39 | 0.79 | 48.87 | 49.3177 | 48.66 | 64 |
| 1715207400 | 48.93 | -0.19 | -0.38 | 49.39 | 49.39 | 48.84 | 5575 |
| 1715121000 | 49.1168 | 0.32 | 0.65 | 48.97 | 49.3 | 48.97 | 6914 |
| 1715034600 | 48.8 | 0.56 | 1.17 | 48.59 | 48.97 | 48.4201 | 7410 |
| 1714775400 | 48.2354 | 0.54 | 1.13 | 48.45 | 48.45 | 48.19 | 1399 |
| 1714689000 | 47.6953 | 0.49 | 1.03 | 47.53 | 47.78 | 47.4743 | 455 |
| 1714602600 | 47.21 | -0.08 | -0.17 | 47.17 | 48.15 | 47.01 | 11140 |
| 1714516200 | 47.29 | -0.84 | -1.74 | 48 | 48 | 47.29 | 3297 |
| 1714429800 | 48.1253 | 0.37 | 0.76 | 48.03 | 48.1253 | 48.03 | 914 |
| 1714170600 | 47.7603 | 0.21 | 0.45 | 47.86 | 47.86 | 47.62 | 26461 |
| 1714084200 | 47.5476 | -0.11 | -0.23 | 46.99 | 47.63 | 46.9663 | 3082 |
| 1713997800 | 47.6577 | 0.01 | 0.01 | 48.26 | 48.26 | 47.6577 | 1174 |
| 1713911400 | 47.6506 | 0.97 | 2.07 | 47.58 | 47.72 | 47.51 | 6613 |
| 1713825000 | 46.6855 | 0.45 | 0.97 | 46.95 | 46.95 | 46.35 | 10714 |
| 1713565800 | 46.2361 | 0.04 | 0.09 | 46.38 | 46.38 | 46.04 | 3526 |
| 1713479400 | 46.1962 | -0.17 | -0.37 | 46.6111 | 46.7916 | 46.1962 | 1277 |
| 1713393000 | 46.369 | -0.51 | -1.10 | 46.77 | 46.77 | 46.35 | 3213 |
| 1713306600 | 46.8837 | -0.17 | -0.35 | 47 | 47 | 46.67 | 6149 |
| 1713220200 | 47.0491 | -0.53 | -1.12 | 48 | 48 | 46.93 | 2792 |
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
