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 | -2.1666 | -4.43248772504 | 48.88 | 49.1637 | 46.64 | 36166 | 47.76667269 | SP |
| 4 | -5.1566 | -9.94139194139 | 51.87 | 52.39 | 46.64 | 32225 | 49.88908727 | SP |
| 12 | -2.6266 | -5.32346980138 | 49.34 | 52.39 | 46.64 | 32090 | 50.06322421 | SP |
| 26 | -2.2166 | -4.53014510525 | 48.93 | 52.905017 | 46.64 | 23696 | 50.20614439 | SP |
| 52 | 0.5634 | 1.22080173348 | 46.15 | 52.905017 | 43.89 | 30405 | 48.50238814 | SP |
| 156 | 9.4934 | 25.5061794734 | 37.22 | 52.905017 | 31.62 | 41216 | 39.45312115 | SP |
| 260 | 22.1434 | 90.1237281237 | 24.57 | 52.905017 | 24.09 | 37756 | 39.28255864 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 46.7134 | -0.61 | -1.28 | 47.3 | 47.31 | 46.57 | 23073 |
| 1741818600 | 47.32 | 0.34 | 0.72 | 47.64 | 47.64 | 46.92 | 16202 |
| 1741732200 | 46.98 | -0.26 | -0.55 | 47.21 | 47.49 | 46.64 | 51956 |
| 1741645800 | 47.24 | -1.3 | -2.68 | 47.79 | 47.88 | 46.8326 | 28340 |
| 1741390200 | 48.54 | 0.15 | 0.31 | 48.27 | 48.6654 | 47.6019 | 69788 |
| 1741303800 | 48.39 | -1.23 | -2.48 | 48.88 | 49.1637 | 48.259 | 14545 |
| 1741217400 | 49.62 | 0.53 | 1.08 | 49.16 | 49.7376 | 48.93 | 10902 |
| 1741131000 | 49.0897 | -1.03 | -2.06 | 49.35 | 49.865 | 48.805 | 121793 |
| 1741044600 | 50.12 | -0.69 | -1.36 | 51.03 | 51.05 | 49.815 | 19825 |
| 1740785400 | 50.81 | 0.74 | 1.48 | 50.02 | 50.83 | 49.9673 | 11468 |
| 1740699000 | 50.07 | -0.57 | -1.13 | 50.97 | 51.05 | 50 | 15363 |
| 1740612600 | 50.64 | 0.08 | 0.16 | 50.78 | 51.2 | 50.56 | 10743 |
| 1740526200 | 50.56 | -0.06 | -0.12 | 50.71 | 50.7699 | 50.15 | 20371 |
| 1740439800 | 50.62 | -0.28 | -0.54 | 51.1 | 51.1 | 50.62 | 11648 |
| 1740180600 | 50.895 | -0.85 | -1.63 | 51.85 | 51.85 | 50.895 | 21503 |
| 1740094200 | 51.74 | -0.56 | -1.07 | 52.16 | 52.16 | 51.5005 | 32943 |
| 1740007800 | 52.3 | 0.01 | 0.02 | 52.15 | 52.39 | 52.12 | 30619 |
| 1739921400 | 52.29 | 0.22 | 0.42 | 52.21 | 52.2971 | 52.0982 | 34256 |
| 1739575800 | 52.07 | -0.02 | -0.04 | 52.21 | 52.245 | 52.07 | 41556 |
| 1739489400 | 52.09 | 0.43 | 0.83 | 51.87 | 52.16 | 51.76 | 48446 |
| 1739403000 | 51.66 | -0.1 | -0.19 | 51.29 | 51.78 | 51.29 | 110631 |
| 1739316600 | 51.76 | -0.09 | -0.17 | 51.63 | 51.88 | 51.587825 | 23526 |
| 1739230200 | 51.85 | 0.27 | 0.52 | 51.91 | 51.96 | 51.7201 | 55665 |
| 1738971000 | 51.58 | -0.43 | -0.83 | 52.05 | 52.14 | 51.57 | 38323 |
| 1738884600 | 52.01 | 0.54 | 1.05 | 51.78 | 52.01 | 51.65 | 16020 |
| 1738798200 | 51.47 | 0.53 | 1.04 | 51.08 | 51.5272 | 51.08 | 16325 |
| 1738711800 | 50.94 | 0.36 | 0.71 | 50.79 | 50.9584 | 50.79 | 18475 |
| 1738625400 | 50.58 | -0.25 | -0.49 | 49.99 | 50.74814 | 49.9 | 87133 |
| 1738366200 | 50.8272 | -0.13 | -0.26 | 51.14 | 51.5035 | 50.82 | 27663 |
| 1738279800 | 50.96 | 0.39 | 0.77 | 50.94 | 51.1592 | 50.71 | 18431 |
| 1738193400 | 50.57 | -0.26 | -0.51 | 50.74 | 50.8 | 50.39 | 17712 |
| 1738107000 | 50.831 | 0.32 | 0.64 | 50.52 | 50.88 | 50.38 | 16427 |
| 1738020600 | 50.51 | -0.58 | -1.14 | 50.1 | 50.51 | 50.1 | 17776 |
| 1737761400 | 51.09 | 0.17 | 0.33 | 51.15 | 51.33 | 51.0353 | 18575 |
| 1737675000 | 50.92 | 0 | 0.00 | 50.92 | 50.92 | 50.92 | 0 |
| 1737588600 | 50.92 | 0.26 | 0.51 | 50.98 | 51.04 | 50.87 | 22313 |
| 1737502200 | 50.6615 | 0.45 | 0.89 | 50.35 | 50.6615 | 50.2949 | 32989 |
| 1737156600 | 50.2157 | 0.53 | 1.07 | 50.18 | 50.2767 | 50.02 | 12330 |
| 1737070200 | 49.6863 | 0.14 | 0.28 | 49.66 | 49.7863 | 49.52 | 31012 |
| 1736983800 | 49.548 | 1.01 | 2.08 | 49.32 | 49.63 | 49.32 | 26201 |
| 1736897400 | 48.54 | 0.09 | 0.19 | 48.79 | 48.79 | 48.3001 | 10715 |
| 1736811000 | 48.45 | 0.18 | 0.37 | 47.91 | 48.45 | 47.91 | 83053 |
| 1736551800 | 48.27 | -0.95 | -1.93 | 48.75 | 48.75 | 48.25 | 23462 |
| 1736379000 | 49.22 | 0.19 | 0.39 | 49.03 | 49.2281 | 48.8506 | 133423 |
| 1736292600 | 49.03 | -0.52 | -1.05 | 49.66 | 49.75 | 48.95 | 36303 |
| 1736206200 | 49.55 | -0.09 | -0.18 | 49.88 | 50.0192 | 49.49 | 30863 |
| 1735947000 | 49.64 | 0.55 | 1.12 | 49.33 | 49.66 | 49.24 | 22652 |
| 1735860600 | 49.0899 | -0.15 | -0.30 | 49.52 | 49.6 | 48.8875 | 39718 |
| 1735687800 | 49.2359 | 0.01 | 0.01 | 49.37 | 49.5 | 49.1117 | 11841 |
| 1735601400 | 49.2288 | -0.51 | -1.03 | 49.22 | 49.4 | 48.856 | 21354 |
| 1735342200 | 49.74 | -0.53 | -1.05 | 49.77 | 49.8 | 49.49 | 22943 |
| 1735255800 | 50.27 | 0.17 | 0.34 | 50.02 | 50.27 | 50.02 | 8235 |
| 1735077840 | 50.1 | 0.45 | 0.91 | 49.63 | 50.14 | 49.63 | 14865 |
| 1734996600 | 49.6461 | 0.16 | 0.32 | 49.36 | 49.6461 | 49.16 | 5389 |
| 1734737400 | 49.4894 | 0.53 | 1.07 | 48.77 | 49.9363 | 48.77 | 18745 |
| 1734651000 | 48.9631 | -0.12 | -0.24 | 49.34 | 49.47 | 48.94 | 29514 |
| 1734564600 | 49.08 | -1.56 | -3.09 | 50.48 | 50.73 | 49.08 | 12580 |
| 1734478200 | 50.6424 | -0.28 | -0.54 | 50.72 | 50.72 | 50.4943 | 7347 |
| 1734391800 | 50.9178 | -0.21 | -0.42 | 51.14 | 51.15 | 50.91 | 9785 |
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
