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 | 0.3571 | 0.715631262525 | 49.9 | 50.3805 | 49.51 | 4469 | 49.99572703 | SP |
| 4 | 1.7871 | 3.68702290076 | 48.47 | 50.5095 | 46.86 | 8929 | 48.54944208 | SP |
| 12 | 4.2471 | 9.23081938709 | 46.01 | 50.5095 | 45.78 | 9680 | 48.02944028 | SP |
| 26 | -2.4629 | -4.6716616085 | 52.72 | 53.57 | 45.02 | 11760 | 47.49145758 | SP |
| 52 | 0.3971 | 0.796430004011 | 49.86 | 53.57 | 45.02 | 11140 | 49.6178274 | SP |
| 156 | -5.5029 | -9.86890243902 | 55.76 | 57.156 | 41.94 | 15744 | 49.12425902 | SP |
| 260 | 25.7471 | 105.047327621 | 24.51 | 57.156 | 24.18 | 13304 | 47.91536713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 50.2571 | 0.08 | 0.17 | 50.03 | 50.3227 | 50.03 | 3118 |
| 1743028200 | 50.1734 | 0.07 | 0.14 | 50.17 | 50.3805 | 50.0305 | 3464 |
| 1742941800 | 50.1015 | 0.19 | 0.38 | 50.15 | 50.18 | 50.0899 | 2582 |
| 1742855400 | 49.9135 | 0.12 | 0.25 | 49.72 | 50.02 | 49.72 | 8331 |
| 1742596200 | 49.79 | -0.49 | -0.98 | 49.76 | 49.79 | 49.51 | 5057 |
| 1742509800 | 50.2831 | -0.08 | -0.17 | 49.9 | 50.31 | 49.9 | 2912 |
| 1742423400 | 50.3673 | 0.28 | 0.56 | 50.07 | 50.5095 | 50.07 | 10389 |
| 1742337000 | 50.0846 | 0.04 | 0.09 | 50.33 | 50.33 | 49.925 | 4777 |
| 1742250600 | 50.0409 | 0.68 | 1.38 | 49.4 | 50.12 | 49.4 | 4810 |
| 1741991400 | 49.36 | 0.95 | 1.96 | 48.73 | 49.37 | 48.73 | 10623 |
| 1741905000 | 48.4108 | 0 | 0.00 | 48.26 | 48.71 | 48.26 | 3322 |
| 1741818600 | 48.41 | -0.25 | -0.51 | 48.48 | 48.6507 | 48.32 | 34294 |
| 1741732200 | 48.6605 | -0.05 | -0.11 | 48.88 | 48.88 | 48.5118 | 5092 |
| 1741645800 | 48.715 | -0.33 | -0.68 | 48.78 | 48.94 | 48.52 | 7663 |
| 1741390200 | 49.0498 | 0.68 | 1.41 | 48.28 | 49.08 | 48.28 | 1913 |
| 1741303800 | 48.37 | 0.2 | 0.41 | 47.87 | 48.49 | 47.87 | 1692 |
| 1741217400 | 48.1705 | 0.79 | 1.68 | 47.58 | 48.1705 | 47.58 | 7041 |
| 1741131000 | 47.3768 | -0.21 | -0.45 | 47.23 | 47.94 | 46.86 | 50580 |
| 1741044600 | 47.5893 | -0.66 | -1.37 | 48.76 | 48.76 | 47.49 | 7695 |
| 1740785400 | 48.252 | 0.11 | 0.23 | 48.06 | 48.252 | 47.8826 | 3541 |
| 1740699000 | 48.1406 | -0.41 | -0.84 | 48.47 | 48.5646 | 48.1406 | 2802 |
| 1740612600 | 48.5482 | -0.17 | -0.36 | 48.63 | 48.8055 | 48.45 | 20827 |
| 1740526200 | 48.723 | -0.06 | -0.12 | 48.88 | 48.93 | 48.4307 | 2096 |
| 1740439800 | 48.7794 | -0.04 | -0.08 | 49 | 49 | 48.68 | 3722 |
| 1740180600 | 48.8169 | -0.67 | -1.36 | 49.58 | 49.58 | 48.79 | 10605 |
| 1740094200 | 49.49 | 0.46 | 0.95 | 49.32 | 49.49 | 49.32 | 3341 |
| 1740007800 | 49.0266 | -0.21 | -0.43 | 48.92 | 49.14 | 48.91 | 3475 |
| 1739921400 | 49.24 | 0.52 | 1.08 | 48.81 | 49.28 | 48.77 | 20528 |
| 1739575800 | 48.715 | 0.02 | 0.03 | 48.97 | 48.98 | 48.69 | 8106 |
| 1739489400 | 48.7 | 0.41 | 0.85 | 48.25 | 48.7664 | 48.19 | 6676 |
| 1739403000 | 48.29 | -0.3 | -0.61 | 48.35 | 48.57 | 48.15 | 22086 |
| 1739316600 | 48.5888 | 0.04 | 0.08 | 48.38 | 48.67 | 48.31 | 13671 |
| 1739230200 | 48.55 | 0.57 | 1.20 | 48.23 | 48.58 | 48.23 | 20293 |
| 1738971000 | 47.9759 | -0.15 | -0.32 | 48.05 | 48.33 | 47.89 | 11732 |
| 1738884600 | 48.13 | -0.08 | -0.16 | 48.4 | 48.55 | 47.8401 | 27749 |
| 1738798200 | 48.2087 | -0.01 | -0.02 | 48.23 | 48.33 | 48.2 | 2672 |
| 1738711800 | 48.2199 | 0.64 | 1.34 | 47.62 | 48.2886 | 47.62 | 2538 |
| 1738625400 | 47.5842 | -0.29 | -0.61 | 47.18 | 47.82 | 47.18 | 3814 |
| 1738366200 | 47.876 | -0.73 | -1.51 | 48.55 | 48.55 | 47.8101 | 5777 |
| 1738279800 | 48.61 | 0.62 | 1.30 | 48.26 | 48.77 | 48.26 | 5853 |
| 1738193400 | 47.9851 | 0.1 | 0.21 | 47.74 | 48.15 | 47.74 | 3992 |
| 1738107000 | 47.8867 | -0.38 | -0.79 | 48.27 | 48.27 | 47.73 | 3612 |
| 1738020600 | 48.2657 | -0.05 | -0.10 | 48.17 | 48.3209 | 48.0003 | 2776 |
| 1737761400 | 48.3137 | 0.42 | 0.88 | 48.49 | 48.5 | 48.26 | 3546 |
| 1737675000 | 47.8918 | 0 | 0.00 | 47.8918 | 47.8918 | 47.8918 | 0 |
| 1737588600 | 47.8918 | -0.58 | -1.20 | 48.22 | 48.22 | 47.8918 | 4272 |
| 1737502200 | 48.4752 | 0.25 | 0.52 | 48.4401 | 48.51 | 48.4001 | 3131 |
| 1737156600 | 48.2233 | 0.49 | 1.03 | 47.78 | 48.31 | 47.78 | 17930 |
| 1737070200 | 47.73 | 0.13 | 0.27 | 47.49 | 47.765 | 47.49 | 4483 |
| 1736983800 | 47.5992 | 0.52 | 1.11 | 47.56 | 47.7199 | 47.45 | 7779 |
| 1736897400 | 47.0768 | 0.4 | 0.86 | 46.76 | 47.09 | 46.68 | 23791 |
| 1736811000 | 46.6747 | 0.66 | 1.44 | 45.93 | 46.6747 | 45.93 | 20124 |
| 1736551800 | 46.0117 | -0.15 | -0.33 | 46.45 | 46.45 | 45.83 | 10053 |
| 1736379000 | 46.1636 | -0.11 | -0.24 | 45.91 | 46.2 | 45.78 | 30031 |
| 1736292600 | 46.2747 | 0.05 | 0.12 | 46.52 | 46.57 | 46.146 | 5592 |
| 1736206200 | 46.2213 | 0.07 | 0.14 | 46.37 | 46.6803 | 46.22 | 8089 |
| 1735947000 | 46.1558 | 0.23 | 0.49 | 46.05 | 46.22 | 46.04 | 9299 |
| 1735860600 | 45.93 | 0.33 | 0.72 | 46.01 | 46.2 | 45.78 | 9457 |
| 1735687800 | 45.6 | 0.32 | 0.71 | 45.51 | 45.66 | 45.41 | 116909 |
| 1735601400 | 45.28 | -0.27 | -0.58 | 45.38 | 45.4184 | 45.08 | 121137 |
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
