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 | 1.37 | 2.81314168378 | 48.7 | 50.085 | 48.355 | 1618338 | 48.94355679 | SP |
| 4 | 1.5 | 3.08832612724 | 48.57 | 50.085 | 48.298 | 1805368 | 48.91646251 | SP |
| 12 | 2.49 | 5.23329129887 | 47.58 | 50.09 | 47.56 | 2016653 | 48.89804154 | SP |
| 26 | 3.39 | 7.26221079692 | 46.68 | 50.2 | 45.64 | 2328088 | 48.16513962 | SP |
| 52 | 6.2 | 14.1326646911 | 43.87 | 50.2 | 39.505 | 2310438 | 45.81939213 | SP |
| 156 | 10.42 | 26.2799495586 | 39.65 | 50.2 | 34.1699 | 2763501 | 41.45209955 | SP |
| 260 | 18.24 | 57.3044297832 | 31.83 | 50.2 | 21.77 | 2635717 | 38.31585936 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 49.56 | 0.44 | 0.90 | 49.24 | 49.6 | 49.19 | 1715482 |
| 1720650600 | 49.12 | 0.42 | 0.86 | 48.72 | 49.135 | 48.688 | 1452018 |
| 1720564200 | 48.7 | 0.02 | 0.04 | 48.65 | 48.93 | 48.52 | 1621140 |
| 1720477800 | 48.68 | 0.03 | 0.06 | 48.75 | 48.91 | 48.5551 | 1692550 |
| 1720218600 | 48.65 | 0.01 | 0.02 | 48.7 | 48.7 | 48.355 | 1610500 |
| 1720040640 | 48.64 | -0.06 | -0.12 | 48.73 | 48.8263 | 48.59 | 1001958 |
| 1719959400 | 48.7 | 0.19 | 0.39 | 48.48 | 48.7 | 48.44 | 1726288 |
| 1719873000 | 48.51 | -0.22 | -0.45 | 48.88 | 49.1 | 48.43 | 2081053 |
| 1719613800 | 48.73 | 0 | 0.00 | 48.73 | 48.73 | 48.73 | 0 |
| 1719527400 | 48.73 | -0.05 | -0.10 | 48.75 | 48.75 | 48.5028 | 1486523 |
| 1719441000 | 48.78 | -0.14 | -0.29 | 48.79 | 48.83 | 48.6001 | 2050006 |
| 1719354600 | 48.92 | -0.41 | -0.83 | 49.29 | 49.29 | 48.79 | 1444867 |
| 1719268200 | 49.33 | 0.12 | 0.24 | 49.06 | 49.5371 | 49.01 | 2657001 |
| 1719009000 | 49.21 | -0.03 | -0.06 | 49.28 | 49.295 | 49.05 | 1427876 |
| 1718922600 | 49.24 | 0.21 | 0.43 | 49.01 | 49.3158 | 48.94 | 2450629 |
| 1718749800 | 49.03 | 0.16 | 0.33 | 48.87 | 49.156 | 48.87 | 2467048 |
| 1718663400 | 48.87 | 0.26 | 0.53 | 48.53 | 48.91 | 48.4 | 1556708 |
| 1718404200 | 48.61 | -0.18 | -0.37 | 48.57 | 48.65 | 48.298 | 2249601 |
| 1718317800 | 48.79 | -0.1 | -0.20 | 48.85 | 48.85 | 48.49 | 1564675 |
| 1718231400 | 48.89 | -0.05 | -0.10 | 49.4 | 49.4 | 48.79 | 2800647 |
| 1718145000 | 48.94 | -0.3 | -0.61 | 49.03 | 49.03 | 48.7075 | 2059760 |
| 1718058600 | 49.24 | 0.07 | 0.14 | 49.09 | 49.26 | 48.93 | 1344232 |
| 1717799400 | 49.17 | -0.08 | -0.16 | 49.12 | 49.47 | 49.02 | 1932144 |
| 1717713000 | 49.25 | -0.01 | -0.02 | 49.23 | 49.38 | 49.07 | 1565217 |
| 1717626600 | 49.26 | 0.15 | 0.31 | 49.23 | 49.26 | 48.9 | 2551161 |
| 1717540200 | 49.11 | -0.06 | -0.12 | 49.01 | 49.225 | 48.87 | 2229967 |
| 1717453800 | 49.17 | -0.21 | -0.43 | 49.4 | 49.42 | 48.83 | 4233136 |
| 1717194600 | 49.38 | 0.78 | 1.60 | 48.69 | 49.42 | 48.6213 | 3767877 |
| 1717108200 | 48.6 | 0.3 | 0.62 | 48.36 | 48.63 | 48.3 | 2030698 |
| 1717021800 | 48.3 | -0.52 | -1.07 | 48.46 | 48.465 | 48.29 | 2110081 |
| 1716935400 | 48.82 | -0.39 | -0.79 | 49.16 | 49.16 | 48.68 | 1536142 |
| 1716589800 | 49.21 | 0.2 | 0.41 | 49.22 | 49.31 | 49.12 | 1251443 |
| 1716503400 | 49.01 | -0.71 | -1.43 | 49.72 | 49.72 | 48.98 | 1871152 |
| 1716417000 | 49.72 | -0.15 | -0.30 | 49.75 | 49.9199 | 49.5998 | 1333369 |
| 1716330600 | 49.87 | 0.06 | 0.12 | 49.81 | 49.89 | 49.715 | 1503248 |
| 1716244200 | 49.81 | -0.28 | -0.56 | 50.08 | 50.09 | 49.775 | 1592477 |
| 1715985000 | 50.09 | 0.14 | 0.28 | 49.98 | 50.09 | 49.87 | 1600943 |
| 1715898600 | 49.95 | 0.06 | 0.12 | 49.96 | 50.08 | 49.88 | 1770061 |
| 1715812200 | 49.89 | 0.36 | 0.73 | 49.77 | 49.93 | 49.69 | 2377574 |
| 1715725800 | 49.53 | 0.13 | 0.26 | 49.51 | 49.62 | 49.3299 | 2006891 |
| 1715639400 | 49.4 | -0.02 | -0.04 | 49.53 | 49.705 | 49.35 | 1559606 |
| 1715380200 | 49.42 | 0.14 | 0.28 | 49.42 | 49.4625 | 49.3301 | 1481043 |
| 1715293800 | 49.28 | 0.43 | 0.88 | 48.87 | 49.28 | 48.84 | 3262319 |
| 1715207400 | 48.85 | 0.05 | 0.10 | 48.71 | 48.9059 | 48.66 | 1497938 |
| 1715121000 | 48.8 | 0.17 | 0.35 | 48.74 | 48.875 | 48.73 | 1493714 |
| 1715034600 | 48.63 | 0.26 | 0.54 | 48.61 | 48.6798 | 48.45 | 1982224 |
| 1714775400 | 48.37 | 0.25 | 0.52 | 48.44 | 48.48 | 48.1 | 2758317 |
| 1714689000 | 48.12 | 0.26 | 0.54 | 48.18 | 48.2 | 47.745 | 2097032 |
| 1714602600 | 47.86 | -0.1 | -0.21 | 47.86 | 48.37 | 47.75 | 4709425 |
| 1714516200 | 47.96 | -0.57 | -1.17 | 48.33 | 48.39 | 47.95 | 1428788 |
| 1714429800 | 48.53 | 0.22 | 0.46 | 48.36 | 48.58 | 48.33 | 1351078 |
| 1714170600 | 48.31 | -0.11 | -0.23 | 48.21 | 48.4503 | 48.14 | 1571819 |
| 1714084200 | 48.42 | -0.12 | -0.25 | 48.37 | 48.5 | 48.015 | 2569464 |
| 1713997800 | 48.54 | -0.02 | -0.04 | 48.37 | 48.6099 | 48.28 | 1857811 |
| 1713911400 | 48.56 | 0.35 | 0.73 | 48.37 | 48.6299 | 48.28 | 1527810 |
| 1713825000 | 48.21 | 0.37 | 0.77 | 48 | 48.445 | 47.8 | 3051936 |
| 1713565800 | 47.84 | 0.38 | 0.80 | 47.58 | 47.9 | 47.56 | 3008097 |
| 1713479400 | 47.46 | 0.09 | 0.19 | 47.55 | 47.73 | 47.335 | 1990962 |
| 1713393000 | 47.37 | -0.04 | -0.08 | 47.58 | 47.65 | 47.22 | 2214516 |
| 1713306600 | 47.41 | -0.23 | -0.48 | 47.71 | 47.73 | 47.3 | 3099199 |
| 1713220200 | 47.64 | -0.26 | -0.54 | 48.35 | 48.44 | 47.5 | 3372641 |
| 1712961000 | 47.9 | -0.71 | -1.46 | 48.37 | 48.44 | 47.75 | 2422943 |
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
