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 | 2.1152 | 4.10559006211 | 51.52 | 53.6352 | 51.52 | 100 | 51.88013068 | SP |
| 4 | 4.628 | 9.44351034134 | 49.0072 | 53.6352 | 48.77 | 491 | 51.83035549 | SP |
| 12 | 6.1052 | 12.8449400379 | 47.53 | 53.6352 | 44.68 | 478 | 49.62228932 | SP |
| 26 | 8.1452 | 17.9054737305 | 45.49 | 53.6352 | 43.5029 | 520 | 47.62422655 | SP |
| 52 | 15.9852 | 42.4573705179 | 37.65 | 53.6352 | 37.24 | 603 | 44.36596476 | SP |
| 156 | 20.0752 | 59.8188319428 | 33.56 | 53.6352 | 27.29 | 699 | 36.7892365 | SP |
| 260 | 20.0752 | 59.8188319428 | 33.56 | 53.6352 | 27.29 | 699 | 36.7892365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 53.6352 | 0.74 | 1.39 | 53.6352 | 53.6352 | 53.6352 | 51 |
| 1732231800 | 52.8999 | 0.44 | 0.84 | 52.8999 | 52.8999 | 52.8999 | 9 |
| 1732145400 | 52.4599 | 0.29 | 0.55 | 52.4599 | 52.4599 | 52.4599 | 95 |
| 1732059000 | 52.1723 | 0.34 | 0.66 | 52.2 | 52.2 | 52.1723 | 20 |
| 1731972600 | 51.83 | 0.31 | 0.60 | 51.8 | 51.83 | 51.8 | 213 |
| 1731713400 | 51.52 | -0.89 | -1.71 | 51.52 | 51.52 | 51.52 | 165 |
| 1731627000 | 52.4141 | -0.36 | -0.69 | 52.51 | 52.51 | 52.4141 | 80 |
| 1731540600 | 52.7768 | -0.24 | -0.46 | 53.04 | 53.04 | 52.7768 | 289 |
| 1731454200 | 53.0188 | -0.06 | -0.11 | 52.94 | 53.07 | 52.93 | 4837 |
| 1731367800 | 53.0751 | 0.11 | 0.21 | 53.16 | 53.16 | 53.0751 | 1238 |
| 1731108600 | 52.9651 | 0.37 | 0.70 | 52.57 | 52.9651 | 52.57 | 4 |
| 1731022200 | 52.5979 | 1.31 | 2.56 | 52.5979 | 52.5979 | 52.5979 | 90 |
| 1730935800 | 51.2874 | 1.58 | 3.17 | 51.2874 | 51.2874 | 51.2874 | 18 |
| 1730849400 | 49.7113 | 0.66 | 1.34 | 49.7113 | 49.7113 | 49.7113 | 22 |
| 1730763000 | 49.0522 | -0.05 | -0.10 | 49.08 | 49.09 | 49.0522 | 2100 |
| 1730500200 | 49.1001 | 0.33 | 0.68 | 49.1001 | 49.1001 | 49.1001 | 1 |
| 1730413800 | 48.77 | -0.92 | -1.84 | 48.93 | 48.93 | 48.77 | 475 |
| 1730327400 | 49.6851 | -0.05 | -0.11 | 49.6851 | 49.6851 | 49.6851 | 0 |
| 1730241000 | 49.7395 | 0.43 | 0.87 | 49.7395 | 49.7395 | 49.7395 | 74 |
| 1730154600 | 49.3098 | 0.3 | 0.62 | 49.3098 | 49.3098 | 49.3098 | 82 |
| 1729895400 | 49.0072 | 0.11 | 0.23 | 49.0072 | 49.0072 | 49.0072 | 0 |
| 1729809000 | 48.8929 | 0.04 | 0.07 | 48.91 | 48.91 | 48.8929 | 6 |
| 1729722600 | 48.857 | -0.57 | -1.15 | 49.19 | 49.3438 | 48.857 | 236 |
| 1729636200 | 49.4269 | -0.27 | -0.54 | 49.41 | 49.4269 | 49.41 | 4 |
| 1729549800 | 49.6936 | -0.15 | -0.30 | 49.6936 | 49.6936 | 49.6936 | 2 |
| 1729290600 | 49.8428 | 0.5 | 1.01 | 49.64 | 49.8428 | 49.64 | 227 |
| 1729204200 | 49.3463 | -0.11 | -0.22 | 49.89 | 49.89 | 49.3463 | 8 |
| 1729117800 | 49.4557 | 0.12 | 0.23 | 49.46 | 49.46 | 49.38 | 717 |
| 1729031400 | 49.34 | -0.57 | -1.13 | 49.96 | 49.96 | 49.34 | 2839 |
| 1728945000 | 49.9052 | 0.42 | 0.84 | 49.65 | 49.9052 | 49.65 | 9 |
| 1728685800 | 49.489 | 0.51 | 1.04 | 49.489 | 49.489 | 49.489 | 2 |
| 1728599400 | 48.98 | -0.2 | -0.41 | 49.04 | 49.05 | 48.88 | 4596 |
| 1728513000 | 49.181 | 0.31 | 0.64 | 48.85 | 49.181 | 48.85 | 98 |
| 1728426600 | 48.8671 | 0.58 | 1.19 | 48.56 | 48.8671 | 48.56 | 9 |
| 1728340200 | 48.2919 | -0.65 | -1.33 | 48.68 | 48.68 | 48.2919 | 13 |
| 1728081000 | 48.9424 | 0.62 | 1.29 | 48.58 | 48.9424 | 48.58 | 106 |
| 1727994600 | 48.3194 | -0.17 | -0.34 | 48.22 | 48.51 | 48.22 | 4956 |
| 1727908200 | 48.486 | 0.09 | 0.19 | 48.486 | 48.486 | 48.486 | 2 |
| 1727821800 | 48.3952 | -0.55 | -1.12 | 48.3952 | 48.3952 | 48.3952 | 4 |
| 1727735400 | 48.9418 | 0.06 | 0.13 | 48.72 | 48.9418 | 48.72 | 40 |
| 1727476200 | 48.8791 | -0.17 | -0.34 | 49.2 | 49.2 | 48.8791 | 30 |
| 1727389800 | 49.0467 | 0.47 | 0.96 | 49.33 | 49.33 | 49.0467 | 6 |
| 1727303400 | 48.58 | -0.11 | -0.23 | 48.53 | 48.58 | 48.5 | 821 |
| 1727217000 | 48.69 | 0.23 | 0.47 | 48.71 | 48.71 | 48.69 | 254 |
| 1727130600 | 48.46 | 0.25 | 0.52 | 48.5 | 48.5 | 48.46 | 102 |
| 1726871400 | 48.21 | -0.23 | -0.48 | 48.3 | 48.3 | 48.21 | 108 |
| 1726785000 | 48.4434 | 1.05 | 2.21 | 48.42 | 48.4434 | 48.42 | 830 |
| 1726698600 | 47.3962 | -0.03 | -0.06 | 47.3962 | 47.3962 | 47.3962 | 0 |
| 1726612200 | 47.4245 | 0.28 | 0.59 | 47.38 | 47.4245 | 47.38 | 6 |
| 1726525800 | 47.1458 | -0.08 | -0.16 | 47.1458 | 47.1458 | 47.1458 | 0 |
| 1726266600 | 47.223 | 0.6 | 1.28 | 47.19 | 47.223 | 47.19 | 131 |
| 1726180200 | 46.6277 | 0.53 | 1.14 | 46.6277 | 46.6277 | 46.6277 | 58 |
| 1726093800 | 46.1003 | 0.72 | 1.59 | 45.91 | 46.1003 | 45.91 | 16 |
| 1726007400 | 45.38 | 0.21 | 0.46 | 45.32 | 45.38 | 45.19 | 704 |
| 1725921000 | 45.17 | 0.49 | 1.10 | 45.09 | 45.17 | 45.09 | 106 |
| 1725661800 | 44.68 | -0.97 | -2.12 | 44.68 | 44.68 | 44.68 | 103 |
| 1725575400 | 45.6461 | -0.36 | -0.79 | 45.6461 | 45.6461 | 45.6461 | 474 |
| 1725489000 | 46.01 | -0.09 | -0.19 | 45.87 | 46.01 | 45.87 | 160 |
| 1725402600 | 46.099 | -1.66 | -3.48 | 46.86 | 46.86 | 46.099 | 295 |
| 1725057000 | 47.76 | 0.54 | 1.14 | 47.53 | 47.76 | 47.25 | 339 |
| 1724970600 | 47.223 | 0.07 | 0.15 | 47.59 | 47.73 | 47.22 | 224 |
| 1724884200 | 47.15 | -0.36 | -0.76 | 47.48 | 47.48 | 47.15 | 851 |
| 1724797800 | 47.511 | 0.12 | 0.25 | 47.24 | 47.511 | 47.24 | 1666 |
| 1724711400 | 47.3935 | -0.42 | -0.88 | 47.92 | 47.92 | 47.3935 | 11 |
| 1724452200 | 47.8136 | 0.69 | 1.46 | 47.78 | 47.8136 | 47.78 | 9 |
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
