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 | -0.11 | -0.229933110368 | 47.84 | 47.96 | 47.47 | 91014 | 47.74371117 | SP |
| 4 | -0.19 | -0.396494156928 | 47.92 | 48.39 | 47.47 | 86593 | 47.91814526 | SP |
| 12 | 0.16 | 0.33634643683 | 47.57 | 48.39 | 46.85 | 84232 | 47.71257729 | SP |
| 26 | -0.8 | -1.64846486709 | 48.53 | 48.84 | 46.85 | 62665 | 47.81830886 | SP |
| 52 | 0.04 | 0.0838750262109 | 47.69 | 48.84 | 46.58 | 52296 | 47.66261117 | SP |
| 156 | -0.5 | -1.03669914991 | 48.23 | 49.26 | 43.87 | 45981 | 46.90002885 | SP |
| 260 | -3 | -5.91366055588 | 50.73 | 53.6 | 43.87 | 40809 | 47.94042451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 47.73 | 0.07 | 0.15 | 47.7 | 47.75 | 47.6849 | 38305 |
| 1741905000 | 47.66 | -0.06 | -0.13 | 47.71 | 47.7595 | 47.56 | 80415 |
| 1741818600 | 47.72 | -0.05 | -0.10 | 47.75 | 47.78 | 47.47 | 109739 |
| 1741732200 | 47.77 | 0.02 | 0.04 | 47.87 | 47.96 | 47.74 | 40003 |
| 1741645800 | 47.75 | -0.05 | -0.10 | 47.87 | 47.91 | 47.75 | 87561 |
| 1741390200 | 47.8 | -0.01 | -0.02 | 47.84 | 47.8729 | 47.61 | 137352 |
| 1741303800 | 47.81 | -0.13 | -0.27 | 47.81 | 47.83 | 47.75 | 118800 |
| 1741217400 | 47.94 | -0.09 | -0.19 | 48 | 48.035 | 47.8501 | 70589 |
| 1741131000 | 48.03 | -0.02 | -0.04 | 47.96 | 48.0693 | 47.95 | 87647 |
| 1741044600 | 48.05 | -0.21 | -0.44 | 48.06 | 48.09 | 47.95 | 98797 |
| 1740785400 | 48.26 | 0.19 | 0.40 | 48.14 | 48.39 | 48.11 | 85421 |
| 1740699000 | 48.07 | -0.02 | -0.04 | 48.09 | 48.21 | 48.04 | 82856 |
| 1740612600 | 48.09 | 0 | 0.00 | 48.15 | 48.19 | 48.09 | 83167 |
| 1740526200 | 48.09 | 0.1 | 0.21 | 48.07 | 48.1767 | 48.0392 | 75676 |
| 1740439800 | 47.99 | 0.05 | 0.10 | 47.93 | 48.07 | 47.9002 | 71203 |
| 1740180600 | 47.94 | 0.09 | 0.19 | 47.89 | 48.01 | 47.89 | 73392 |
| 1740094200 | 47.85 | -0.06 | -0.13 | 47.84 | 47.9489 | 47.84 | 54215 |
| 1740007800 | 47.91 | 0.02 | 0.04 | 47.79 | 47.92 | 47.79 | 105581 |
| 1739921400 | 47.89 | -0.03 | -0.06 | 47.89 | 47.99 | 47.8301 | 124413 |
| 1739575800 | 47.92 | 0.1 | 0.21 | 47.92 | 48.0588 | 47.8713 | 58440 |
| 1739489400 | 47.82 | 0.14 | 0.29 | 47.75 | 47.879 | 47.74 | 118277 |
| 1739403000 | 47.68 | -0.06 | -0.13 | 47.64 | 47.73 | 47.62 | 44276 |
| 1739316600 | 47.74 | -0.07 | -0.15 | 47.78 | 47.83 | 47.7265 | 61180 |
| 1739230200 | 47.81 | 0.02 | 0.04 | 47.82 | 48.04 | 47.78 | 106536 |
| 1738971000 | 47.79 | -0.06 | -0.13 | 47.82 | 47.8799 | 47.76 | 201944 |
| 1738884600 | 47.85 | 0.03 | 0.06 | 47.82 | 47.985 | 47.8 | 142236 |
| 1738798200 | 47.82 | 0.11 | 0.23 | 47.76 | 47.99 | 47.76 | 184377 |
| 1738711800 | 47.71 | 0.11 | 0.23 | 47.61 | 47.84 | 47.6 | 128394 |
| 1738625400 | 47.6 | -0.17 | -0.36 | 47.64 | 47.71 | 47.54 | 298031 |
| 1738366200 | 47.77 | -0.04 | -0.07 | 47.79 | 47.87 | 47.7372 | 50844 |
| 1738279800 | 47.805 | 0.15 | 0.32 | 47.71 | 47.83 | 47.695 | 111823 |
| 1738193400 | 47.6545 | 0.05 | 0.11 | 47.67 | 47.7188 | 47.55 | 54525 |
| 1738107000 | 47.6 | 0.03 | 0.06 | 47.56 | 47.65 | 47.42 | 89704 |
| 1738020600 | 47.57 | 0.01 | 0.02 | 47.59 | 47.72 | 47.54 | 85747 |
| 1737761400 | 47.56 | 0.02 | 0.04 | 47.54 | 47.62 | 47.5399 | 133724 |
| 1737675000 | 47.54 | 0 | 0.00 | 47.54 | 47.54 | 47.54 | 0 |
| 1737588600 | 47.54 | -0.03 | -0.06 | 47.57 | 47.63 | 47.5111 | 46447 |
| 1737502200 | 47.57 | 0.13 | 0.27 | 47.5 | 47.5787 | 47.4177 | 48105 |
| 1737156600 | 47.44 | 0.14 | 0.30 | 47.41 | 47.57 | 47.3899 | 113197 |
| 1737070200 | 47.3 | -0.04 | -0.08 | 47.27 | 47.37 | 47.25 | 42068 |
| 1736983800 | 47.34 | 0.32 | 0.68 | 47.23 | 47.34 | 47.2096 | 52543 |
| 1736897400 | 47.02 | 0.05 | 0.11 | 47.01 | 47.22 | 46.9616 | 41237 |
| 1736811000 | 46.97 | -0.12 | -0.25 | 46.98 | 47.0496 | 46.93 | 48170 |
| 1736551800 | 47.09 | -0.24 | -0.51 | 47.14 | 47.2082 | 46.85 | 71858 |
| 1736379000 | 47.33 | 0.01 | 0.02 | 47.25 | 47.438 | 47.24 | 50540 |
| 1736292600 | 47.32 | -0.06 | -0.13 | 47.37 | 47.399 | 47.27 | 46555 |
| 1736206200 | 47.38 | 0 | 0.00 | 47.37 | 47.44 | 47.34 | 58056 |
| 1735947000 | 47.38 | -0.01 | -0.02 | 47.43 | 47.5 | 47.3701 | 81152 |
| 1735860600 | 47.39 | 0.13 | 0.28 | 47.41 | 47.53 | 47.3622 | 41302 |
| 1735687800 | 47.26 | -0.3 | -0.63 | 47.33 | 47.39 | 47.2 | 36827 |
| 1735601400 | 47.56 | 0.04 | 0.08 | 47.55 | 47.63 | 47.5024 | 126653 |
| 1735342200 | 47.52 | -0.1 | -0.21 | 47.55 | 47.5999 | 47.51 | 28825 |
| 1735255800 | 47.62 | 0.02 | 0.03 | 47.53 | 47.63 | 47.53 | 40136 |
| 1735077840 | 47.6036 | 0.07 | 0.14 | 47.53 | 47.83 | 47.52 | 38667 |
| 1734996600 | 47.535 | -0.05 | -0.09 | 47.57 | 47.6396 | 47.5 | 23400 |
| 1734737400 | 47.58 | 0.1 | 0.21 | 47.57 | 47.79 | 47.57 | 55903 |
| 1734651000 | 47.481 | -0.05 | -0.10 | 47.5 | 47.59 | 47.48 | 55194 |
| 1734564600 | 47.53 | -0.25 | -0.52 | 47.73 | 47.845 | 47.53 | 51762 |
| 1734478200 | 47.78 | -0.02 | -0.04 | 47.77 | 47.875 | 47.7591 | 68865 |
| 1734391800 | 47.8 | -0.04 | -0.08 | 47.85 | 47.88 | 47.75 | 61545 |
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
