We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -2.23996883522 | 51.34 | 51.655 | 50.08 | 108150 | 50.99532265 | SP |
| 4 | 0.36 | 0.722456351595 | 49.83 | 51.655 | 49.61 | 128446 | 50.54972418 | SP |
| 12 | 3.64 | 7.81954887218 | 46.55 | 51.655 | 45.5964 | 117702 | 49.0464104 | SP |
| 26 | 6.14 | 13.9387060159 | 44.05 | 51.655 | 43.97 | 134225 | 47.20122757 | SP |
| 52 | 8 | 18.9618392984 | 42.19 | 51.655 | 38.22 | 154016 | 43.9375112 | SP |
| 156 | 12.04 | 31.5596330275 | 38.15 | 51.655 | 35.2212 | 187840 | 39.7125814 | SP |
| 260 | 19.14 | 61.6425120773 | 31.05 | 51.655 | 24.12 | 316279 | 33.54932329 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 50.19 | -0.31 | -0.61 | 50.5 | 50.62 | 50.08 | 73826 |
| 1721341800 | 50.5 | -0.43 | -0.84 | 51.05 | 51.135 | 50.336 | 114304 |
| 1721255400 | 50.93 | -0.72 | -1.39 | 51.26 | 51.26 | 50.9 | 112351 |
| 1721169000 | 51.65 | 0.28 | 0.55 | 51.53 | 51.655 | 51.39 | 119240 |
| 1721082600 | 51.37 | 0.15 | 0.29 | 51.34 | 51.647 | 51.18 | 121028 |
| 1720823400 | 51.22 | 0.34 | 0.67 | 50.95 | 51.5399 | 50.95 | 198222 |
| 1720737000 | 50.88 | -0.45 | -0.87 | 51.37 | 51.37 | 50.82 | 203984 |
| 1720650600 | 51.325 | 0.53 | 1.03 | 50.97 | 51.34 | 50.91 | 75982 |
| 1720564200 | 50.8 | 0.06 | 0.12 | 50.86 | 50.9495 | 50.78 | 131601 |
| 1720477800 | 50.74 | 0.04 | 0.08 | 50.75 | 50.84 | 50.68 | 179901 |
| 1720218600 | 50.7 | 0.26 | 0.52 | 50.43 | 50.74 | 50.3958 | 106319 |
| 1720040640 | 50.44 | 0.24 | 0.48 | 50.21 | 50.445 | 50.1782 | 125515 |
| 1719959400 | 50.2 | 0.32 | 0.64 | 49.75 | 50.2 | 49.75 | 145976 |
| 1719873000 | 49.88 | 0.12 | 0.24 | 49.95 | 49.95 | 49.635 | 145740 |
| 1719613800 | 49.76 | -0.2 | -0.40 | 50.07 | 50.3 | 49.6769 | 143150 |
| 1719527400 | 49.96 | 0.05 | 0.10 | 49.86 | 50.005 | 49.82 | 129938 |
| 1719441000 | 49.91 | 0.07 | 0.14 | 49.68 | 49.94 | 49.66 | 103735 |
| 1719354600 | 49.84 | 0.19 | 0.38 | 49.77 | 49.85 | 49.61 | 125573 |
| 1719268200 | 49.65 | -0.11 | -0.22 | 49.83 | 49.97 | 49.63 | 84085 |
| 1719009000 | 49.76 | -0.1 | -0.20 | 49.77 | 49.89 | 49.57 | 95635 |
| 1718922600 | 49.86 | -0.13 | -0.26 | 50.05 | 50.14 | 49.72 | 110525 |
| 1718749800 | 49.99 | 0.14 | 0.28 | 49.89 | 49.9993 | 49.8357 | 80668 |
| 1718663400 | 49.85 | 0.36 | 0.73 | 49.42 | 49.9899 | 49.37 | 87019 |
| 1718404200 | 49.49 | 0.04 | 0.08 | 49.33 | 49.49 | 49.22 | 86258 |
| 1718317800 | 49.45 | 0.07 | 0.14 | 49.56 | 49.56 | 49.22 | 147286 |
| 1718231400 | 49.38 | 0.43 | 0.88 | 49.42 | 49.58 | 49.29 | 96985 |
| 1718145000 | 48.95 | 0.18 | 0.38 | 48.73 | 48.95 | 48.5 | 108636 |
| 1718058600 | 48.7664 | 0.09 | 0.18 | 48.6 | 48.82 | 48.51 | 276846 |
| 1717799400 | 48.68 | -0.03 | -0.05 | 48.685 | 48.93 | 48.56 | 86112 |
| 1717713000 | 48.705 | -0.02 | -0.03 | 48.8 | 48.8049 | 48.57 | 192346 |
| 1717626600 | 48.72 | 0.56 | 1.16 | 48.36 | 48.74 | 48.2491 | 227735 |
| 1717540200 | 48.1626 | 0.06 | 0.13 | 48.02 | 48.2456 | 47.8507 | 84020 |
| 1717453800 | 48.1 | 0.02 | 0.04 | 48.19 | 48.22 | 47.6533 | 122506 |
| 1717194600 | 48.08 | 0.41 | 0.86 | 47.79 | 48.08 | 47.2777 | 95668 |
| 1717108200 | 47.67 | -0.29 | -0.59 | 47.85 | 47.89 | 47.54 | 125497 |
| 1717021800 | 47.955 | -0.36 | -0.73 | 47.9 | 48.07 | 47.9 | 81258 |
| 1716935400 | 48.31 | 0.04 | 0.08 | 48.36 | 48.36 | 48.08 | 92204 |
| 1716589800 | 48.27 | 0.3 | 0.63 | 48.11 | 48.33 | 48.05 | 64672 |
| 1716503400 | 47.97 | -0.34 | -0.70 | 48.61 | 48.61 | 47.8575 | 187124 |
| 1716417000 | 48.31 | -0.13 | -0.27 | 48.41 | 48.46 | 48.13 | 120271 |
| 1716330600 | 48.44 | 0.11 | 0.24 | 48.28 | 48.46 | 48.2618 | 89741 |
| 1716244200 | 48.325 | 0.05 | 0.11 | 48.23 | 48.476 | 48.23 | 157167 |
| 1715985000 | 48.27 | 0.05 | 0.10 | 48.29 | 48.29 | 48.13 | 90310 |
| 1715898600 | 48.22 | -0.1 | -0.21 | 48.29 | 48.49 | 48.22 | 114556 |
| 1715812200 | 48.32 | 0.6 | 1.26 | 47.98 | 48.3533 | 47.91 | 117225 |
| 1715725800 | 47.72 | 0.21 | 0.44 | 47.5 | 47.79 | 47.48 | 77953 |
| 1715639400 | 47.51 | 0.02 | 0.04 | 47.68 | 47.68 | 47.4264 | 74715 |
| 1715380200 | 47.49 | 0.07 | 0.15 | 47.53 | 47.6697 | 47.39 | 126358 |
| 1715293800 | 47.42 | 0.24 | 0.51 | 47.225 | 47.44 | 47.14 | 76641 |
| 1715207400 | 47.18 | -0.03 | -0.06 | 46.97 | 47.2289 | 46.97 | 132249 |
| 1715121000 | 47.21 | 0.08 | 0.17 | 47.19 | 47.3 | 47.1149 | 97859 |
| 1715034600 | 47.13 | 0.48 | 1.03 | 46.82 | 47.13 | 46.82 | 89462 |
| 1714775400 | 46.65 | 0.59 | 1.28 | 46.62 | 46.74 | 46.4156 | 101360 |
| 1714689000 | 46.06 | 0.4 | 0.88 | 45.96 | 46.12 | 45.6 | 71983 |
| 1714602600 | 45.66 | -0.16 | -0.35 | 45.73 | 46.3 | 45.5964 | 116378 |
| 1714516200 | 45.82 | -0.72 | -1.55 | 46.42 | 46.56 | 45.81 | 96947 |
| 1714429800 | 46.54 | 0.15 | 0.32 | 46.55 | 46.5799 | 46.2753 | 68359 |
| 1714170600 | 46.39 | 0.48 | 1.05 | 46.22 | 46.5 | 46.16 | 69846 |
| 1714084200 | 45.91 | -0.23 | -0.50 | 45.5 | 46 | 45.43 | 80014 |
| 1713997800 | 46.14 | 0.05 | 0.11 | 46.24 | 46.265 | 45.91 | 118971 |
| 1713911400 | 46.09 | 0.54 | 1.19 | 45.81 | 46.17 | 45.73 | 131861 |
| 1713825000 | 45.55 | 0.36 | 0.80 | 45.38 | 45.83 | 45.205 | 166602 |
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
