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 | 0.07 | 0.140930138917 | 49.67 | 49.7899 | 49.62 | 42034 | 49.71609623 | SP |
| 4 | 0.1511 | 0.304705286869 | 49.5889 | 50.28 | 49.461 | 33864 | 49.67983081 | SP |
| 12 | 0.25 | 0.505152556072 | 49.49 | 50.28 | 49.29 | 25335 | 49.58046195 | SP |
| 26 | 0.35 | 0.708645474792 | 49.39 | 50.28 | 49.19 | 23473 | 49.48012088 | SP |
| 52 | 0.87 | 1.78023327195 | 48.87 | 50.28 | 48.8 | 15357 | 49.3933896 | SP |
| 156 | -0.29 | -0.579652208675 | 50.03 | 50.28 | 48.23 | 9511 | 49.15067776 | SP |
| 260 | -0.29 | -0.579652208675 | 50.03 | 50.28 | 48.23 | 9511 | 49.15067776 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723588200 | 49.741 | 0.02 | 0.05 | 49.75 | 49.7899 | 49.713 | 75987 |
| 1723501800 | 49.7167 | 0.04 | 0.07 | 49.65 | 49.72 | 49.6201 | 93047 |
| 1723242600 | 49.68 | 0.01 | 0.01 | 49.68 | 49.7 | 49.66 | 24182 |
| 1723156200 | 49.675 | 0.03 | 0.06 | 49.66 | 49.675 | 49.63 | 4696 |
| 1723069800 | 49.6441 | -0.07 | -0.13 | 49.67 | 49.67 | 49.62 | 12260 |
| 1722983400 | 49.71 | 0.01 | 0.02 | 49.67 | 49.85 | 49.64 | 54522 |
| 1722897000 | 49.7 | -0.04 | -0.08 | 49.7 | 50.28 | 49.64 | 80711 |
| 1722637800 | 49.74 | 0.14 | 0.28 | 49.79 | 49.79 | 49.64 | 38767 |
| 1722551400 | 49.6019 | 0.06 | 0.12 | 49.63 | 49.637 | 49.52 | 28102 |
| 1722465000 | 49.5432 | 0.05 | 0.10 | 49.64 | 49.64 | 49.48 | 38607 |
| 1722378600 | 49.495 | -0.03 | -0.05 | 49.51 | 49.59 | 49.4818 | 10097 |
| 1722292200 | 49.52 | 0 | 0.00 | 49.51 | 49.5296 | 49.5 | 5299 |
| 1722033000 | 49.52 | -0.18 | -0.36 | 49.52 | 49.53 | 49.461 | 26259 |
| 1721946600 | 49.7002 | -0.06 | -0.12 | 49.73 | 49.74 | 49.695 | 58651 |
| 1721860200 | 49.76 | 0.07 | 0.15 | 49.73 | 49.76 | 49.7 | 25618 |
| 1721773800 | 49.685 | 0.05 | 0.11 | 49.68 | 49.71 | 49.65 | 16910 |
| 1721687400 | 49.63 | 0.01 | 0.01 | 49.74 | 49.74 | 49.63 | 29808 |
| 1721428200 | 49.625 | -0.07 | -0.13 | 49.64 | 49.6494 | 49.6135 | 2800 |
| 1721341800 | 49.69 | 0.04 | 0.09 | 49.59 | 49.86 | 49.59 | 27085 |
| 1721255400 | 49.6453 | 0.02 | 0.03 | 49.5889 | 49.68 | 49.5889 | 23881 |
| 1721169000 | 49.63 | 0 | 0.00 | 49.57 | 49.68 | 49.57 | 14992 |
| 1721082600 | 49.628 | 0.04 | 0.08 | 49.65 | 49.65 | 49.59 | 22315 |
| 1720823400 | 49.59 | 0.03 | 0.05 | 49.61 | 49.62 | 49.55 | 31436 |
| 1720737000 | 49.565 | 0.06 | 0.13 | 49.57 | 49.5796 | 49.48 | 24911 |
| 1720650600 | 49.5 | -0.04 | -0.08 | 49.56 | 49.56 | 49.46 | 11858 |
| 1720564200 | 49.54 | 0 | 0.00 | 49.49 | 49.55 | 49.49 | 4886 |
| 1720477800 | 49.5394 | 0.01 | 0.02 | 49.51 | 49.5394 | 49.485 | 8049 |
| 1720218600 | 49.53 | 0.06 | 0.13 | 49.48 | 49.55 | 49.46 | 15405 |
| 1720040640 | 49.465 | 0.01 | 0.01 | 49.66 | 49.66 | 49.43 | 17384 |
| 1719959400 | 49.46 | 0 | 0.00 | 49.5 | 49.5 | 49.43 | 20173 |
| 1719873000 | 49.46 | 0.03 | 0.06 | 49.43 | 49.48 | 49.361 | 32909 |
| 1719613800 | 49.43 | -0.02 | -0.04 | 49.46 | 49.49 | 49.41 | 17666 |
| 1719527400 | 49.45 | 0.08 | 0.16 | 49.38 | 49.45 | 49.38 | 14053 |
| 1719441000 | 49.37 | -0.01 | -0.02 | 49.38 | 49.38 | 49.345 | 12105 |
| 1719354600 | 49.38 | -0.22 | -0.44 | 49.52 | 49.52 | 49.3401 | 18636 |
| 1719268200 | 49.6 | -0.09 | -0.18 | 49.68 | 49.68 | 49.56 | 26295 |
| 1719009000 | 49.69 | 0.13 | 0.25 | 49.57 | 49.69 | 49.54 | 55211 |
| 1718922600 | 49.565 | 0.03 | 0.06 | 49.56 | 49.5652 | 49.5 | 10282 |
| 1718749800 | 49.5345 | 0.02 | 0.04 | 49.55 | 49.56 | 49.53 | 11058 |
| 1718663400 | 49.5152 | -0.02 | -0.05 | 49.54 | 49.54 | 49.515 | 12146 |
| 1718404200 | 49.54 | 0.02 | 0.03 | 49.55 | 49.55 | 49.53 | 16694 |
| 1718317800 | 49.525 | 0.03 | 0.07 | 49.55 | 49.55 | 49.49 | 11579 |
| 1718231400 | 49.49 | 0.03 | 0.06 | 49.58 | 49.58 | 49.48 | 11071 |
| 1718145000 | 49.46 | 0.01 | 0.02 | 49.52 | 49.52 | 49.44 | 8805 |
| 1718058600 | 49.45 | 0.03 | 0.06 | 49.45 | 49.48 | 49.43 | 14461 |
| 1717799400 | 49.42 | -0.06 | -0.11 | 49.47 | 49.47 | 49.42 | 22439 |
| 1717713000 | 49.4753 | 0.02 | 0.03 | 49.43 | 49.4999 | 49.43 | 6309 |
| 1717626600 | 49.46 | 0.02 | 0.04 | 49.51 | 49.51 | 49.42 | 99057 |
| 1717540200 | 49.44 | 0.04 | 0.09 | 49.4 | 49.45 | 49.4 | 5113 |
| 1717453800 | 49.395 | -0.02 | -0.03 | 49.42 | 49.42 | 49.29 | 11180 |
| 1717194600 | 49.41 | 0.02 | 0.05 | 49.41 | 49.42 | 49.39 | 8097 |
| 1717108200 | 49.385 | 0.03 | 0.06 | 49.41 | 49.41 | 49.35 | 22306 |
| 1717021800 | 49.3554 | -0.02 | -0.05 | 49.35 | 49.38 | 49.33 | 12142 |
| 1716935400 | 49.38 | -0.04 | -0.08 | 49.35 | 49.41 | 49.32 | 44465 |
| 1716589800 | 49.42 | -0.12 | -0.23 | 49.38 | 49.44 | 49.33 | 48775 |
| 1716503400 | 49.535 | 0.06 | 0.13 | 49.5 | 49.7199 | 49.45 | 22800 |
| 1716417000 | 49.47 | -0.03 | -0.06 | 49.49 | 49.51 | 49.459 | 19742 |
| 1716330600 | 49.4993 | -0.04 | -0.08 | 49.48 | 49.5277 | 49.47 | 5318 |
| 1716244200 | 49.54 | 0.01 | 0.01 | 49.54 | 49.56 | 49.4745 | 12718 |
| 1715985000 | 49.5348 | -0.03 | -0.05 | 49.5 | 49.55 | 49.46 | 40467 |
| 1715898600 | 49.56 | 0.05 | 0.10 | 49.4 | 49.6 | 49.4 | 33424 |
| 1715812200 | 49.51 | 0.03 | 0.06 | 49.68 | 49.68 | 49.4662 | 8708 |
| 1715725800 | 49.48 | 0.01 | 0.03 | 49.42 | 49.4884 | 49.42 | 12963 |
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
