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 | -0.17 | -0.338915470494 | 50.16 | 50.58 | 49.9203 | 5326 | 50.09215333 | SP |
| 4 | 0.35 | 0.705076551168 | 49.64 | 50.58 | 49.34 | 11956 | 49.87300055 | SP |
| 12 | 1.49 | 3.07216494845 | 48.5 | 50.58 | 48.5 | 14966 | 49.45299028 | SP |
| 26 | 1.32 | 2.7121430039 | 48.67 | 50.58 | 48.2 | 12539 | 49.15337988 | SP |
| 52 | 2.6989 | 5.70699349349 | 47.2911 | 50.58 | 43.88 | 15800 | 47.38222149 | SP |
| 156 | -0.05 | -0.0999200639488 | 50.04 | 51.365 | 43.88 | 17189 | 47.36889101 | SP |
| 260 | -0.05 | -0.0999200639488 | 50.04 | 51.365 | 43.88 | 17189 | 47.36889101 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 49.99 | 0 | 0.00 | 49.94 | 50.0589 | 49.93 | 3709 |
| 1721860200 | 49.9898 | -0.14 | -0.27 | 50.02 | 50.0876 | 49.9203 | 2834 |
| 1721773800 | 50.125 | 0.02 | 0.05 | 50.08 | 50.1983 | 50.06 | 6194 |
| 1721687400 | 50.1 | 0.03 | 0.06 | 50.58 | 50.58 | 50.03 | 5178 |
| 1721428200 | 50.07 | -0.03 | -0.05 | 50.0546 | 50.07 | 50.0546 | 164 |
| 1721341800 | 50.0962 | -0.06 | -0.13 | 50.16 | 50.2 | 50.03 | 12262 |
| 1721255400 | 50.1595 | 0.06 | 0.11 | 50.58 | 50.58 | 50.07 | 3303 |
| 1721169000 | 50.104 | 0.05 | 0.11 | 50.04 | 50.154 | 50.04 | 2344 |
| 1721082600 | 50.05 | -0 | -0.00 | 49.44 | 50.12 | 49.44 | 3578 |
| 1720823400 | 50.0512 | 0.06 | 0.12 | 50.04 | 50.0512 | 50.01 | 2544 |
| 1720737000 | 49.99 | 0.17 | 0.35 | 49.92 | 50.022 | 49.9 | 54199 |
| 1720650600 | 49.8153 | 0.11 | 0.21 | 49.85 | 49.85 | 49.8 | 85311 |
| 1720564200 | 49.71 | -0.1 | -0.20 | 49.57 | 49.84 | 49.57 | 14068 |
| 1720477800 | 49.81 | 0.08 | 0.16 | 49.79 | 49.86 | 49.71 | 3307 |
| 1720218600 | 49.73 | 0.19 | 0.38 | 49.57 | 49.732 | 49.57 | 1135 |
| 1720040640 | 49.54 | 0.15 | 0.30 | 49.89 | 49.89 | 49.54 | 4452 |
| 1719959400 | 49.39 | -0.03 | -0.05 | 49.37 | 49.498 | 49.36 | 5793 |
| 1719873000 | 49.415 | -0.34 | -0.68 | 49.37 | 49.4257 | 49.34 | 5496 |
| 1719613800 | 49.7522 | 0 | 0.00 | 49.7522 | 49.7522 | 49.7522 | 0 |
| 1719527400 | 49.7522 | 0.07 | 0.15 | 49.64 | 49.7522 | 49.64 | 3048 |
| 1719441000 | 49.68 | -0.1 | -0.19 | 50.2 | 50.2 | 49.6301 | 2753 |
| 1719354600 | 49.775 | 0.02 | 0.05 | 49.72 | 49.8 | 49.72 | 2544 |
| 1719268200 | 49.75 | 0.08 | 0.15 | 50.13 | 50.13 | 49.67 | 6094 |
| 1719009000 | 49.675 | -0.07 | -0.13 | 49.7 | 49.74 | 49.6101 | 4656 |
| 1718922600 | 49.74 | 0.19 | 0.38 | 49.63 | 49.74 | 49.55 | 6448 |
| 1718749800 | 49.55 | -0.03 | -0.06 | 49.62 | 49.66 | 49.55 | 8318 |
| 1718663400 | 49.58 | 0.05 | 0.09 | 49.55 | 49.58 | 49.4 | 2667 |
| 1718404200 | 49.535 | -0.05 | -0.09 | 49.56 | 49.6199 | 49.5145 | 2866 |
| 1718317800 | 49.581 | -0.02 | -0.04 | 49.49 | 49.581 | 49.49 | 942 |
| 1718231400 | 49.6 | 0.3 | 0.61 | 49.72 | 49.72 | 49.41 | 8994 |
| 1718145000 | 49.3 | 0.14 | 0.28 | 49.71 | 49.71 | 49.18 | 13184 |
| 1718058600 | 49.16 | -0.03 | -0.06 | 48.78 | 49.35 | 48.78 | 134128 |
| 1717799400 | 49.19 | -0.26 | -0.52 | 49.4 | 49.4 | 49.19 | 104618 |
| 1717713000 | 49.445 | 0.1 | 0.21 | 49.4 | 49.51 | 49.4 | 95678 |
| 1717626600 | 49.34 | -0.08 | -0.16 | 49.45 | 49.47 | 49.34 | 6292 |
| 1717540200 | 49.42 | 0.08 | 0.16 | 49.35 | 49.42 | 49.2801 | 2425 |
| 1717453800 | 49.34 | -0.08 | -0.16 | 49.34 | 49.34 | 49.23 | 92997 |
| 1717194600 | 49.42 | 0.07 | 0.14 | 49.39 | 49.42 | 49.2801 | 4517 |
| 1717108200 | 49.35 | 0.12 | 0.24 | 49.245 | 49.35 | 49.17 | 4020 |
| 1717021800 | 49.23 | -0.18 | -0.36 | 49.16 | 49.3 | 49.16 | 2156 |
| 1716935400 | 49.41 | -0.03 | -0.06 | 49.39 | 49.5 | 49.35 | 2694 |
| 1716589800 | 49.44 | -0.02 | -0.04 | 49.5 | 49.5 | 49.35 | 3230 |
| 1716503400 | 49.46 | -0.05 | -0.10 | 49.61 | 49.61 | 49.38 | 6361 |
| 1716417000 | 49.51 | -0.06 | -0.11 | 49.65 | 49.65 | 49.33 | 3001 |
| 1716330600 | 49.565 | -0.02 | -0.03 | 49.62 | 49.62 | 49.565 | 2507 |
| 1716244200 | 49.58 | 0.03 | 0.06 | 49.53 | 49.63 | 49.4701 | 16712 |
| 1715985000 | 49.55 | 0 | 0.01 | 49.63 | 49.63 | 49.4812 | 6156 |
| 1715898600 | 49.545 | 0.08 | 0.15 | 49.49 | 49.55 | 49.4 | 8519 |
| 1715812200 | 49.47 | 0.2 | 0.42 | 49.44 | 49.47 | 49.324 | 3337 |
| 1715725800 | 49.265 | 0.07 | 0.15 | 49.27 | 49.28 | 49.2606 | 2636 |
| 1715639400 | 49.1903 | 0.05 | 0.09 | 49.3 | 49.3 | 49.1401 | 16917 |
| 1715380200 | 49.145 | -0.09 | -0.17 | 49.214 | 49.23 | 49.08 | 3334 |
| 1715293800 | 49.23 | 0.1 | 0.21 | 49.19 | 49.23 | 49.11 | 2807 |
| 1715207400 | 49.125 | -0.03 | -0.07 | 49.09 | 49.19 | 49.0501 | 26007 |
| 1715121000 | 49.1572 | 0.1 | 0.20 | 49.25 | 49.25 | 49.0901 | 2841 |
| 1715034600 | 49.06 | 0.13 | 0.27 | 48.99 | 49.06 | 48.93 | 3672 |
| 1714775400 | 48.93 | 0.25 | 0.51 | 48.93 | 48.93 | 48.77 | 2550 |
| 1714689000 | 48.68 | 0.3 | 0.62 | 48.5 | 48.68 | 48.5 | 3333 |
| 1714602600 | 48.3796 | -0.18 | -0.38 | 48.42 | 48.51 | 48.3796 | 2565 |
| 1714516200 | 48.5638 | -0.11 | -0.22 | 48.5654 | 48.64 | 48.5101 | 1685 |
| 1714429800 | 48.67 | 0.17 | 0.35 | 48.6 | 48.68 | 48.575 | 10045 |
| 1714170600 | 48.5 | 0.07 | 0.14 | 48.45 | 48.5061 | 48.45 | 6717 |
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
