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 | -0.02 | -0.0422119037569 | 47.38 | 47.43 | 47.245 | 588773 | 47.33240644 | SP |
| 4 | -0.48 | -1.00334448161 | 47.84 | 47.87 | 47.245 | 387011 | 47.59587008 | SP |
| 12 | -0.79 | -1.64070612669 | 48.15 | 48.18 | 47.245 | 463112 | 47.75671064 | SP |
| 26 | 0.16 | 0.338983050847 | 47.2 | 48.195 | 47.01 | 376605 | 47.71788742 | SP |
| 52 | -0.4 | -0.837520938023 | 47.76 | 48.195 | 46.76 | 345338 | 47.59398649 | SP |
| 156 | -1.85 | -3.75939849624 | 49.21 | 49.24 | 45.97 | 625382 | 47.17662069 | SP |
| 260 | -1.67 | -3.40607791148 | 49.03 | 50.08 | 43.04 | 545421 | 47.83147946 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 47.36 | -0.05 | -0.11 | 47.34 | 47.37 | 47.34 | 301246 |
| 1735077840 | 47.41 | 0.05 | 0.11 | 47.4 | 47.41 | 47.31 | 256930 |
| 1734996600 | 47.36 | 0.01 | 0.02 | 47.39 | 47.39 | 47.33 | 753426 |
| 1734737400 | 47.35 | 0.09 | 0.19 | 47.25 | 47.365 | 47.02 | 635799 |
| 1734651000 | 47.26 | -0.29 | -0.61 | 47.38 | 47.43 | 47.245 | 715884 |
| 1734564600 | 47.55 | -0.09 | -0.19 | 47.59 | 47.68 | 47.545 | 650379 |
| 1734478200 | 47.64 | -0.02 | -0.04 | 47.7 | 47.7 | 47.62 | 205322 |
| 1734391800 | 47.66 | 0.01 | 0.02 | 47.69 | 47.71 | 47.65 | 293010 |
| 1734132600 | 47.65 | -0.08 | -0.17 | 47.73 | 47.7338 | 47.62 | 553349 |
| 1734046200 | 47.73 | -0.04 | -0.08 | 47.78 | 47.78 | 47.67 | 457489 |
| 1733959800 | 47.77 | -0.04 | -0.08 | 47.81 | 47.86 | 47.77 | 347194 |
| 1733873400 | 47.81 | -0.01 | -0.02 | 47.83 | 47.86 | 47.8 | 360686 |
| 1733787000 | 47.82 | -0.03 | -0.06 | 47.84 | 47.8476 | 47.81 | 284880 |
| 1733527800 | 47.85 | 0.03 | 0.06 | 47.82 | 47.866 | 47.82 | 205317 |
| 1733441400 | 47.82 | -0.05 | -0.10 | 47.81 | 47.85 | 47.79 | 220936 |
| 1733355000 | 47.87 | 0.08 | 0.17 | 47.81 | 47.87 | 47.78 | 225021 |
| 1733268600 | 47.79 | 0.01 | 0.02 | 47.8 | 47.82 | 47.77 | 279100 |
| 1733182200 | 47.78 | -0.08 | -0.17 | 47.73 | 47.8 | 47.69 | 376936 |
| 1732917840 | 47.86 | 0.06 | 0.13 | 47.84 | 47.86 | 47.68 | 175291 |
| 1732750200 | 47.8 | 0.03 | 0.06 | 47.79 | 47.815 | 47.78 | 386533 |
| 1732663800 | 47.77 | 0.01 | 0.02 | 47.76 | 47.7765 | 47.72 | 329682 |
| 1732577400 | 47.76 | 0.03 | 0.06 | 47.77 | 47.79 | 47.73 | 256626 |
| 1732318200 | 47.73 | 0.02 | 0.05 | 47.72 | 47.758 | 47.7 | 312080 |
| 1732231800 | 47.705 | -0.02 | -0.03 | 47.7 | 47.75 | 47.68 | 257565 |
| 1732145400 | 47.72 | -0.02 | -0.04 | 47.72 | 47.797 | 47.71 | 187401 |
| 1732059000 | 47.74 | 0.01 | 0.02 | 47.71 | 47.77 | 47.71 | 212598 |
| 1731972600 | 47.73 | 0.01 | 0.02 | 47.72 | 47.73 | 47.68 | 336688 |
| 1731713400 | 47.72 | 0.05 | 0.10 | 47.68 | 47.72 | 47.629 | 2696672 |
| 1731627000 | 47.67 | 0.01 | 0.02 | 47.71 | 47.72 | 47.65 | 180956 |
| 1731540600 | 47.66 | -0.01 | -0.02 | 47.72 | 47.725 | 47.66 | 177510 |
| 1731454200 | 47.67 | -0.05 | -0.09 | 47.68 | 47.73 | 47.6421 | 191618 |
| 1731367800 | 47.715 | -0.03 | -0.05 | 47.7 | 47.73 | 47.695 | 211549 |
| 1731108600 | 47.74 | 0.17 | 0.36 | 47.65 | 47.765 | 47.6 | 339224 |
| 1731022200 | 47.57 | 0.09 | 0.19 | 47.53 | 47.6 | 47.51 | 278594 |
| 1730935800 | 47.48 | -0.26 | -0.54 | 47.6 | 47.6 | 47.46 | 404711 |
| 1730849400 | 47.74 | 0.03 | 0.06 | 47.7 | 47.79 | 47.681 | 267714 |
| 1730763000 | 47.71 | 0.09 | 0.19 | 47.66 | 47.715 | 47.65 | 264085 |
| 1730500200 | 47.62 | -0.08 | -0.17 | 47.64 | 47.71 | 47.5812 | 362570 |
| 1730413800 | 47.7 | -0.01 | -0.02 | 47.69 | 47.73 | 47.67 | 339728 |
| 1730327400 | 47.71 | 0 | 0.00 | 47.69 | 47.74 | 47.6701 | 248997 |
| 1730241000 | 47.71 | 0.02 | 0.04 | 47.7 | 47.71 | 47.65 | 243709 |
| 1730154600 | 47.69 | 0.01 | 0.02 | 47.72 | 47.73 | 47.69 | 247133 |
| 1729895400 | 47.68 | -0.01 | -0.02 | 47.7 | 47.77 | 47.68 | 275813 |
| 1729809000 | 47.69 | 0.05 | 0.10 | 47.56 | 47.6925 | 47.56 | 334885 |
| 1729722600 | 47.64 | -0.18 | -0.38 | 47.75 | 47.76 | 47.59 | 543104 |
| 1729636200 | 47.82 | -0.02 | -0.04 | 47.84 | 47.85 | 47.75 | 747080 |
| 1729549800 | 47.84 | -0.08 | -0.17 | 47.9 | 47.95 | 47.84 | 402510 |
| 1729290600 | 47.92 | 0.01 | 0.02 | 47.94 | 47.94 | 47.91 | 204967 |
| 1729204200 | 47.91 | -0.01 | -0.02 | 47.89 | 47.92 | 47.88 | 315811 |
| 1729117800 | 47.92 | 0.03 | 0.06 | 47.93 | 47.94 | 47.92 | 240054 |
| 1729031400 | 47.89 | -0.06 | -0.13 | 47.89 | 47.92 | 47.87 | 399564 |
| 1728945000 | 47.95 | 0.04 | 0.08 | 47.96 | 47.96 | 47.8316 | 452049 |
| 1728685800 | 47.91 | -0.04 | -0.08 | 47.92 | 48 | 47.89 | 2522757 |
| 1728599400 | 47.95 | 0.01 | 0.02 | 47.91 | 47.98 | 47.91 | 390440 |
| 1728513000 | 47.94 | -0.06 | -0.13 | 47.94 | 47.96 | 47.92 | 3157317 |
| 1728426600 | 48 | 0.03 | 0.06 | 47.96 | 48 | 47.9301 | 186784 |
| 1728340200 | 47.97 | -0.03 | -0.06 | 48 | 48.01 | 47.95 | 493298 |
| 1728081000 | 48 | -0.18 | -0.37 | 48.11 | 48.11 | 48 | 386300 |
| 1727994600 | 48.18 | 0.06 | 0.12 | 48.15 | 48.18 | 48.125 | 178897 |
| 1727908200 | 48.12 | 0.01 | 0.02 | 48.1 | 48.16 | 48.09 | 191730 |
| 1727821800 | 48.11 | -0.03 | -0.06 | 48.09 | 48.13 | 48.0417 | 270354 |
| 1727735400 | 48.14 | -0.05 | -0.10 | 48.15 | 48.175 | 48.116 | 161832 |
| 1727476200 | 48.19 | 0.07 | 0.15 | 48.17 | 48.195 | 48.1506 | 143926 |
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
