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 | -0.82 | -1.70762182424 | 48.02 | 48.02 | 46.99 | 91831 | 47.18665314 | SP |
| 4 | -0.85 | -1.76899063476 | 48.05 | 48.9 | 46.99 | 44514 | 47.87858961 | SP |
| 12 | -0.99 | -2.05436812617 | 48.19 | 48.9 | 46.56 | 46030 | 47.61029171 | SP |
| 26 | 1.32 | 2.87707061901 | 45.88 | 51.1848 | 45.5 | 49440 | 47.78337334 | SP |
| 52 | -90.8 | -65.7971014493 | 138 | 142.58 | 38.41 | 83921 | 44.97440546 | SP |
| 156 | -82.36 | -63.5690027786 | 129.56 | 142.58 | 38.41 | 79400 | 46.19775493 | SP |
| 260 | -82.36 | -63.5690027786 | 129.56 | 142.58 | 38.41 | 79400 | 46.19775493 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 47.2 | -0.04 | -0.08 | 47.33 | 47.46 | 47.2 | 67577 |
| 1719959400 | 47.24 | 0.07 | 0.15 | 46.99 | 47.34 | 46.99 | 36579 |
| 1719873000 | 47.17 | -0.87 | -1.81 | 48.02 | 48.02 | 47.05 | 171338 |
| 1719613800 | 48.04 | 0 | 0.00 | 47.94 | 48.21 | 47.8601 | 89616 |
| 1719527400 | 48.04 | 0.01 | 0.02 | 47.97 | 48.04 | 47.88 | 19417 |
| 1719441000 | 48.03 | -0.05 | -0.10 | 47.83 | 48.08 | 47.79 | 19442 |
| 1719354600 | 48.08 | -0.52 | -1.07 | 48.54 | 48.54 | 48.0101 | 23383 |
| 1719268200 | 48.6 | 0.02 | 0.04 | 48.49 | 48.81 | 48.4419 | 84280 |
| 1719009000 | 48.58 | 0.25 | 0.52 | 48.4 | 48.61 | 48.27 | 28361 |
| 1718922600 | 48.33 | 0.1 | 0.21 | 48.18 | 48.45 | 48.18 | 29691 |
| 1718749800 | 48.23 | -0.12 | -0.25 | 48.35 | 48.36 | 48.22 | 36294 |
| 1718663400 | 48.35 | 0.66 | 1.38 | 47.59 | 48.44 | 47.59 | 34864 |
| 1718404200 | 47.69 | -0.61 | -1.26 | 47.93 | 47.95 | 47.435 | 34714 |
| 1718317800 | 48.3 | -0.13 | -0.27 | 48.38 | 48.38 | 48.0315 | 18409 |
| 1718231400 | 48.43 | 0.4 | 0.83 | 48.7 | 48.9 | 48.3263 | 37553 |
| 1718145000 | 48.03 | -0.32 | -0.66 | 48.07 | 48.07 | 47.77 | 14711 |
| 1718058600 | 48.35 | 0.21 | 0.44 | 47.96 | 48.36 | 47.96 | 26825 |
| 1717799400 | 48.14 | -0.23 | -0.48 | 48.05 | 48.39 | 48.05 | 71168 |
| 1717713000 | 48.37 | -0.03 | -0.06 | 48.41 | 48.56 | 48.29 | 21915 |
| 1717626600 | 48.4 | 0.33 | 0.69 | 48.18 | 48.43 | 47.91 | 19639 |
| 1717540200 | 48.07 | -0.3 | -0.62 | 48.06 | 48.32 | 47.935 | 50228 |
| 1717453800 | 48.37 | 0.11 | 0.23 | 48.38 | 48.38 | 47.94 | 19608 |
| 1717194600 | 48.26 | 0.79 | 1.66 | 47.67 | 48.27 | 47.5179 | 25574 |
| 1717108200 | 47.47 | 0.55 | 1.17 | 47.08 | 47.57 | 47.08 | 118915 |
| 1717021800 | 46.92 | -0.5 | -1.05 | 46.91 | 46.9895 | 46.83 | 29464 |
| 1716935400 | 47.42 | -0.1 | -0.21 | 47.6 | 47.66 | 47.2037 | 74635 |
| 1716589800 | 47.52 | 0.68 | 1.45 | 47.23 | 47.52 | 47.23 | 12169 |
| 1716503400 | 46.84 | -0.63 | -1.33 | 47.54 | 47.54 | 46.78 | 64923 |
| 1716417000 | 47.47 | -0.71 | -1.47 | 48.03 | 48.03 | 47.38 | 60716 |
| 1716330600 | 48.18 | -0.08 | -0.17 | 48.24 | 48.25 | 48.02 | 17982 |
| 1716244200 | 48.26 | -0.03 | -0.06 | 48.28 | 48.49 | 48.17 | 16343 |
| 1715985000 | 48.29 | 0.11 | 0.23 | 48.14 | 48.29 | 48.12 | 52537 |
| 1715898600 | 48.18 | -0.23 | -0.48 | 48.42 | 48.46 | 48.18 | 32827 |
| 1715812200 | 48.41 | 0.25 | 0.52 | 48.44 | 48.4618 | 48.2301 | 16689 |
| 1715725800 | 48.16 | 0.15 | 0.31 | 48.26 | 48.35 | 48.0008 | 15492 |
| 1715639400 | 48.01 | 0.02 | 0.04 | 48.28 | 48.37 | 47.91 | 27357 |
| 1715380200 | 47.99 | -0.15 | -0.31 | 48.2 | 48.2 | 47.8809 | 21349 |
| 1715293800 | 48.14 | 0.48 | 1.01 | 47.61 | 48.14 | 47.54 | 18541 |
| 1715207400 | 47.66 | -0.12 | -0.25 | 47.43 | 47.68 | 47.43 | 19979 |
| 1715121000 | 47.78 | -0.16 | -0.34 | 48.06 | 48.1207 | 47.78 | 17587 |
| 1715034600 | 47.9425 | 0.43 | 0.91 | 47.74 | 48 | 47.74 | 22405 |
| 1714775400 | 47.51 | 0.32 | 0.68 | 47.64 | 47.95 | 47.49 | 30092 |
| 1714689000 | 47.19 | 0.24 | 0.51 | 47.26 | 47.27 | 46.79 | 527402 |
| 1714602600 | 46.95 | -0.44 | -0.93 | 47.18 | 47.66 | 46.7902 | 30762 |
| 1714516200 | 47.39 | -1.02 | -2.11 | 47.97 | 48.04 | 47.37 | 31537 |
| 1714429800 | 48.41 | 0.44 | 0.92 | 48.29 | 48.41 | 48.17 | 22321 |
| 1714170600 | 47.97 | 0.19 | 0.40 | 47.82 | 48.17 | 47.82 | 28779 |
| 1714084200 | 47.78 | -0.12 | -0.25 | 47.54 | 47.8701 | 47.1 | 23741 |
| 1713997800 | 47.9 | 0.27 | 0.57 | 47.7 | 48.12 | 47.58 | 17268 |
| 1713911400 | 47.63 | 0.6 | 1.28 | 47.24 | 47.74 | 47.2 | 108734 |
| 1713825000 | 47.03 | 0.35 | 0.75 | 46.93 | 47.24 | 46.69 | 10836 |
| 1713565800 | 46.68 | -0.04 | -0.09 | 46.7 | 46.98 | 46.56 | 17532 |
| 1713479400 | 46.72 | 0.01 | 0.02 | 46.95 | 47.2 | 46.65 | 11708 |
| 1713393000 | 46.71 | -0.2 | -0.43 | 47.23 | 47.23 | 46.65 | 26480 |
| 1713306600 | 46.91 | -0.26 | -0.54 | 47.01 | 47.19 | 46.75 | 53000 |
| 1713220200 | 47.166 | -0.5 | -1.06 | 48.06 | 48.23 | 47.07 | 25382 |
| 1712961000 | 47.67 | -0.94 | -1.93 | 48.19 | 48.19 | 47.54 | 74269 |
| 1712874600 | 48.61 | 0.08 | 0.16 | 48.58 | 48.73 | 48.17 | 15716 |
| 1712788200 | 48.53 | -1.08 | -2.18 | 48.75 | 48.75 | 48.34 | 22589 |
| 1712701800 | 49.61 | 0.18 | 0.36 | 49.63 | 49.63 | 49.05 | 22711 |
| 1712615400 | 49.43 | 0.26 | 0.53 | 49.32 | 49.625 | 49.32 | 26699 |
| 1712356200 | 49.17 | 0.34 | 0.70 | 48.84 | 49.24 | 48.84 | 66911 |
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
