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 | 0.22 | 0.45510964005 | 48.34 | 48.58 | 48.34 | 23630 | 48.40587227 | SP |
| 4 | 0.2 | 0.413564929694 | 48.36 | 48.58 | 48.08 | 31230 | 48.28968246 | SP |
| 12 | 0.78 | 1.63248221013 | 47.78 | 48.58 | 47.71 | 32957 | 48.1291779 | SP |
| 26 | 0.18 | 0.372054568003 | 48.38 | 48.58 | 47.69 | 43064 | 48.17311125 | SP |
| 52 | 1.57 | 3.341136412 | 46.99 | 48.58 | 46.51 | 47935 | 47.72493609 | SP |
| 156 | -2.69 | -5.2487804878 | 51.25 | 51.44 | 45.7 | 62505 | 48.64453075 | SP |
| 260 | -1.34 | -2.68537074148 | 49.9 | 54.98 | 43.87 | 60848 | 49.48750522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 48.56 | 0.14 | 0.29 | 48.51 | 48.58 | 48.51 | 42035 |
| 1720650600 | 48.419 | 0.01 | 0.03 | 48.45 | 48.45 | 48.3901 | 18864 |
| 1720564200 | 48.405 | 0.02 | 0.03 | 48.44 | 48.44 | 48.35 | 31303 |
| 1720477800 | 48.39 | -0.03 | -0.06 | 48.46 | 48.46 | 48.39 | 28231 |
| 1720218600 | 48.42 | 0.14 | 0.29 | 48.34 | 48.43 | 48.34 | 16121 |
| 1720040640 | 48.28 | 0.1 | 0.21 | 48.2 | 48.2903 | 48.2 | 14476 |
| 1719959400 | 48.18 | 0.09 | 0.19 | 48.19 | 48.19 | 48.1501 | 35337 |
| 1719873000 | 48.09 | -0.23 | -0.47 | 48.1 | 48.11 | 48.08 | 63839 |
| 1719613800 | 48.315 | 0 | 0.00 | 48.315 | 48.315 | 48.315 | 0 |
| 1719527400 | 48.315 | 0.05 | 0.11 | 48.28 | 48.35 | 48.28 | 36466 |
| 1719441000 | 48.26 | -0.06 | -0.11 | 48.28 | 48.28 | 48.23 | 40401 |
| 1719354600 | 48.315 | -0.02 | -0.03 | 48.33 | 48.3301 | 48.28 | 27345 |
| 1719268200 | 48.33 | 0 | 0.01 | 48.37 | 48.37 | 48.32 | 26614 |
| 1719009000 | 48.3253 | 0.01 | 0.01 | 48.39 | 48.39 | 48.3 | 24056 |
| 1718922600 | 48.32 | -0.02 | -0.03 | 48.32 | 48.32 | 48.265 | 24980 |
| 1718749800 | 48.335 | 0.09 | 0.18 | 48.33 | 48.36 | 48.32 | 35927 |
| 1718663400 | 48.25 | -0.09 | -0.18 | 48.26 | 48.28 | 48.24 | 50896 |
| 1718404200 | 48.335 | -0.02 | -0.03 | 48.35 | 48.35 | 48.31 | 20752 |
| 1718317800 | 48.35 | 0.09 | 0.18 | 48.36 | 48.37 | 48.32 | 35297 |
| 1718231400 | 48.2629 | 0.12 | 0.25 | 48.33 | 48.3701 | 48.26 | 26965 |
| 1718145000 | 48.1409 | 0.08 | 0.17 | 48.14 | 48.16 | 48.1 | 35714 |
| 1718058600 | 48.06 | -0.02 | -0.04 | 48.1 | 48.1 | 48.06 | 52008 |
| 1717799400 | 48.08 | -0.16 | -0.33 | 48.13 | 48.13 | 48.08 | 34711 |
| 1717713000 | 48.24 | 0 | 0.00 | 48.2 | 48.26 | 48.2 | 34471 |
| 1717626600 | 48.24 | 0.05 | 0.10 | 48.22 | 48.245 | 48.16 | 60653 |
| 1717540200 | 48.19 | 0.07 | 0.15 | 48.14 | 48.2 | 48.14 | 23642 |
| 1717453800 | 48.1159 | -0.09 | -0.18 | 48.05 | 48.12 | 48.05 | 15012 |
| 1717194600 | 48.2047 | 0.09 | 0.20 | 48.18 | 48.205 | 48.1601 | 37171 |
| 1717108200 | 48.11 | 0.07 | 0.15 | 48.08 | 48.12 | 48.08 | 25877 |
| 1717021800 | 48.04 | -0.04 | -0.07 | 48.05 | 48.05 | 48 | 11909 |
| 1716935400 | 48.075 | -0.04 | -0.08 | 48.15 | 48.15 | 48.061 | 26962 |
| 1716589800 | 48.112 | 0.03 | 0.07 | 48.11 | 48.12 | 48.08 | 27073 |
| 1716503400 | 48.08 | -0.06 | -0.12 | 48.17 | 48.17 | 48.06 | 31460 |
| 1716417000 | 48.14 | -0.05 | -0.11 | 48.18 | 48.18 | 48.1 | 88703 |
| 1716330600 | 48.192 | 0.02 | 0.04 | 48.2 | 48.21 | 48.185 | 18297 |
| 1716244200 | 48.1715 | -0 | -0.01 | 48.19 | 48.19 | 48.1619 | 19877 |
| 1715985000 | 48.1756 | 0.01 | 0.01 | 48.15 | 48.215 | 48.15 | 12068 |
| 1715898600 | 48.17 | -0.06 | -0.12 | 48.2 | 48.23 | 48.17 | 32526 |
| 1715812200 | 48.23 | 0.13 | 0.27 | 48.24 | 48.25 | 48.19 | 24826 |
| 1715725800 | 48.1 | 0.06 | 0.12 | 48.08 | 48.105 | 48.075 | 26727 |
| 1715639400 | 48.04 | -0.01 | -0.01 | 48.07 | 48.0803 | 48.0301 | 17769 |
| 1715380200 | 48.045 | -0.06 | -0.11 | 48.08 | 48.095 | 48.04 | 21529 |
| 1715293800 | 48.1 | 0.03 | 0.06 | 48.09 | 48.12 | 48.08 | 55895 |
| 1715207400 | 48.069 | -0.02 | -0.04 | 48.09 | 48.12 | 48.06 | 92316 |
| 1715121000 | 48.09 | 0.01 | 0.01 | 48.15 | 48.15 | 48.08 | 32118 |
| 1715034600 | 48.0835 | 0.01 | 0.03 | 48.17 | 48.17 | 48.08 | 41122 |
| 1714775400 | 48.0714 | 0.13 | 0.27 | 48.1 | 48.115 | 48.03 | 95463 |
| 1714689000 | 47.9407 | 0.13 | 0.27 | 47.85 | 47.946 | 47.82 | 13147 |
| 1714602600 | 47.8093 | -0.06 | -0.13 | 47.72 | 47.865 | 47.71 | 49690 |
| 1714516200 | 47.87 | -0.06 | -0.13 | 47.89 | 47.895 | 47.8513 | 23099 |
| 1714429800 | 47.93 | 0.05 | 0.11 | 47.91 | 47.945 | 47.89 | 33760 |
| 1714170600 | 47.875 | 0.05 | 0.09 | 47.87 | 47.91 | 47.86 | 18325 |
| 1714084200 | 47.83 | -0.05 | -0.09 | 47.99 | 47.99 | 47.7506 | 32427 |
| 1713997800 | 47.875 | -0.05 | -0.09 | 47.95 | 47.95 | 47.85 | 14191 |
| 1713911400 | 47.92 | 0.07 | 0.15 | 47.84 | 47.9288 | 47.83 | 25969 |
| 1713825000 | 47.85 | 0.06 | 0.13 | 47.78 | 47.85 | 47.78 | 35613 |
| 1713565800 | 47.79 | 0.03 | 0.06 | 47.83 | 47.83 | 47.79 | 15016 |
| 1713479400 | 47.76 | -0.02 | -0.04 | 47.78 | 47.795 | 47.75 | 30602 |
| 1713393000 | 47.78 | 0.05 | 0.10 | 47.79 | 47.82 | 47.77 | 35604 |
| 1713306600 | 47.73 | -0.03 | -0.06 | 47.76 | 47.76 | 47.69 | 45100 |
| 1713220200 | 47.76 | -0.14 | -0.29 | 47.94 | 47.94 | 47.75 | 28690 |
| 1712961000 | 47.901 | 0.06 | 0.13 | 47.9 | 47.93 | 47.8883 | 36579 |
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
