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 | -1.8992 | -3.82748891576 | 49.62 | 49.62 | 47.6417 | 3458 | 48.37174307 | SP |
| 4 | -1.0392 | -2.13125512715 | 48.76 | 51.9999 | 47.6417 | 4195 | 49.98446449 | SP |
| 12 | -3.1292 | -6.15378564405 | 50.85 | 51.9999 | 47.3575 | 2839 | 49.6718377 | SP |
| 26 | 4.8708 | 11.3670945158 | 42.85 | 51.9999 | 42 | 3397 | 47.83415403 | SP |
| 52 | 5.8908 | 14.0827157542 | 41.83 | 51.9999 | 40.19 | 2751 | 45.69418286 | SP |
| 156 | 4.9008 | 11.4451191032 | 42.82 | 51.9999 | 28.97 | 4547 | 39.02896537 | SP |
| 260 | 19.0308 | 66.3325200418 | 28.69 | 51.9999 | 15.66 | 6607 | 36.52847923 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 47.7208 | -0.55 | -1.14 | 48.05 | 48.05 | 47.6417 | 4131 |
| 1734391800 | 48.27 | -0.16 | -0.34 | 48.65 | 48.66 | 48.25 | 5149 |
| 1734132600 | 48.4334 | -0.42 | -0.85 | 48.75 | 48.75 | 48.29 | 2557 |
| 1734046200 | 48.85 | -0.4 | -0.82 | 49.11 | 49.19 | 48.85 | 4346 |
| 1733959800 | 49.2525 | -0.09 | -0.19 | 49.62 | 49.62 | 49.2525 | 1109 |
| 1733873400 | 49.345 | -0.72 | -1.43 | 49.97 | 49.97 | 49.345 | 2410 |
| 1733787000 | 50.06 | 0.16 | 0.32 | 50.26 | 50.26 | 50.0501 | 2231 |
| 1733527800 | 49.8988 | 0.12 | 0.23 | 50.26 | 50.26 | 49.732 | 1357 |
| 1733441400 | 49.7829 | -0.32 | -0.64 | 50.15 | 50.18 | 49.72 | 11877 |
| 1733355000 | 50.1057 | -0.4 | -0.80 | 50.59 | 50.59 | 50.075 | 5882 |
| 1733268600 | 50.5097 | -0.31 | -0.61 | 50.78 | 50.78 | 50.29 | 17416 |
| 1733182200 | 50.8173 | -0.36 | -0.71 | 51.18 | 51.18 | 50.81 | 2765 |
| 1732917840 | 51.1816 | -0.12 | -0.23 | 51.66 | 51.66 | 51.1816 | 1119 |
| 1732750200 | 51.3004 | 0.11 | 0.22 | 51.56 | 51.56 | 51.3 | 3397 |
| 1732663800 | 51.1856 | -0.48 | -0.93 | 51.48 | 51.48 | 51 | 5244 |
| 1732577400 | 51.6687 | 1.51 | 3.02 | 50.45 | 51.9999 | 50.45 | 5337 |
| 1732318200 | 50.1557 | 0.75 | 1.52 | 49.41 | 50.1557 | 49.41 | 1374 |
| 1732231800 | 49.4035 | 0.6 | 1.22 | 49 | 49.455 | 49 | 1057 |
| 1732145400 | 48.8078 | 0.05 | 0.10 | 48.76 | 48.8078 | 48.6899 | 945 |
| 1732059000 | 48.759 | 0.03 | 0.06 | 48.36 | 48.88 | 48.36 | 1230 |
| 1731972600 | 48.73 | -0.01 | -0.03 | 48.45 | 48.89 | 48.45 | 4443 |
| 1731713400 | 48.7434 | -0.17 | -0.35 | 48.93 | 48.93 | 48.5965 | 2261 |
| 1731627000 | 48.9169 | -0.29 | -0.60 | 49.4 | 49.4 | 48.9169 | 2313 |
| 1731540600 | 49.2118 | 0.12 | 0.25 | 49.42 | 49.63 | 49.2118 | 2968 |
| 1731454200 | 49.0894 | -0.93 | -1.85 | 49.72 | 49.72 | 49.0894 | 2241 |
| 1731367800 | 50.0156 | 0.21 | 0.41 | 50 | 50.345 | 50 | 4326 |
| 1731108600 | 49.809 | 0.54 | 1.10 | 49.41 | 49.9093 | 49.41 | 2554 |
| 1731022200 | 49.268 | 0.44 | 0.89 | 49.01 | 49.5 | 49.01 | 3756 |
| 1730935800 | 48.832 | -0.11 | -0.22 | 49.3 | 49.3 | 48.365 | 2049 |
| 1730849400 | 48.94 | 1.08 | 2.25 | 47.91 | 48.94 | 47.91 | 1876 |
| 1730763000 | 47.8628 | 0.51 | 1.07 | 47.52 | 48.189 | 47.52 | 1146 |
| 1730500200 | 47.3575 | -0.48 | -0.99 | 48.13 | 48.13 | 47.3575 | 883 |
| 1730413800 | 47.8334 | -0.35 | -0.72 | 48.07 | 48.17 | 47.8334 | 1755 |
| 1730327400 | 48.1807 | 0.14 | 0.29 | 47.91 | 48.525 | 47.91 | 1023 |
| 1730241000 | 48.0431 | -0.66 | -1.35 | 48.01 | 48.07 | 47.5667 | 4721 |
| 1730154600 | 48.6997 | 0.4 | 0.84 | 48.63 | 48.6997 | 48.61 | 946 |
| 1729895400 | 48.2949 | -0.69 | -1.41 | 49.28 | 49.28 | 48.2949 | 1030 |
| 1729809000 | 48.9869 | 0.17 | 0.36 | 49.15 | 49.15 | 48.96 | 4284 |
| 1729722600 | 48.8134 | -0 | -0.01 | 48.56 | 48.85 | 48.56 | 1872 |
| 1729636200 | 48.817 | -0.52 | -1.05 | 49.05 | 49.05 | 48.76 | 2314 |
| 1729549800 | 49.3333 | -1.43 | -2.81 | 50.63 | 50.64 | 49.3333 | 3584 |
| 1729290600 | 50.7603 | 0.36 | 0.71 | 50.53 | 50.82 | 50.53 | 1813 |
| 1729204200 | 50.4049 | -0.38 | -0.74 | 50.71 | 50.71 | 50.3828 | 1053 |
| 1729117800 | 50.7814 | 0.62 | 1.24 | 50.39 | 50.85 | 50.39 | 1597 |
| 1729031400 | 50.1594 | 0.34 | 0.68 | 49.82 | 50.63 | 49.82 | 1949 |
| 1728945000 | 49.82 | 0.49 | 0.98 | 49.29 | 49.82 | 49.29 | 1732 |
| 1728685800 | 49.3347 | 0.5 | 1.03 | 48.86 | 49.3347 | 48.86 | 1030 |
| 1728599400 | 48.8312 | -0.46 | -0.93 | 48.94 | 48.9448 | 48.71 | 1342 |
| 1728513000 | 49.2906 | -0.03 | -0.07 | 49.39 | 49.39 | 49.22 | 1051 |
| 1728426600 | 49.3233 | 0.18 | 0.37 | 49.23 | 49.35 | 49.21 | 1071 |
| 1728340200 | 49.1411 | -0.48 | -0.96 | 49.28 | 49.28 | 48.84 | 1381 |
| 1728081000 | 49.6173 | -0.29 | -0.59 | 50.21 | 50.21 | 49.22 | 2353 |
| 1727994600 | 49.9093 | -0.36 | -0.72 | 50.02 | 50.02 | 49.64 | 1353 |
| 1727908200 | 50.2718 | -0.36 | -0.70 | 50.32 | 50.44 | 50.038 | 3600 |
| 1727821800 | 50.6287 | -0.26 | -0.50 | 50.895 | 50.895 | 50.3677 | 1442 |
| 1727735400 | 50.8853 | 0.2 | 0.39 | 50.53 | 50.89 | 50.53 | 1204 |
| 1727476200 | 50.6856 | 0.33 | 0.66 | 50.69 | 51.046 | 50.6425 | 4712 |
| 1727389800 | 50.3523 | 0.09 | 0.18 | 50.7 | 50.7 | 50.3523 | 3674 |
| 1727303400 | 50.262 | -0.75 | -1.47 | 50.85 | 50.85 | 50.2539 | 1856 |
| 1727217000 | 51.01 | -0.05 | -0.10 | 51.06 | 51.06 | 50.7102 | 2900 |
| 1727130600 | 51.06 | 0.33 | 0.65 | 50.99 | 51.1546 | 50.85 | 3868 |
| 1726871400 | 50.7314 | -0.72 | -1.39 | 51.24 | 51.24 | 50.7314 | 21189 |
| 1726785000 | 51.4467 | 0.62 | 1.23 | 51.89 | 51.89 | 51.2 | 3505 |
| 1726698600 | 50.8232 | 0.02 | 0.04 | 51.09 | 51.3198 | 50.68 | 4239 |
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
