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 | -0.08 | -0.162634681846 | 49.19 | 49.26 | 48.995 | 41385 | 49.19281843 | SP |
| 4 | 0.3 | 0.614628149969 | 48.81 | 49.5899 | 48.79 | 20783 | 49.25168963 | SP |
| 12 | 1.92 | 4.06865861411 | 47.19 | 49.67 | 47.1301 | 24985 | 48.55098061 | SP |
| 26 | 2.38 | 5.09308795207 | 46.73 | 49.67 | 45.75 | 19705 | 47.81460648 | SP |
| 52 | 3.44 | 7.53229691263 | 45.67 | 49.67 | 44.79 | 21399 | 47.25616409 | SP |
| 156 | -0.46 | -0.927980633448 | 49.57 | 50.4 | 44.79 | 10985 | 47.33972144 | SP |
| 260 | -0.46 | -0.927980633448 | 49.57 | 50.4 | 44.79 | 10985 | 47.33972144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 49.11 | 0.05 | 0.10 | 49.11 | 49.2401 | 49.08 | 9808 |
| 1727735400 | 49.06 | -0.16 | -0.33 | 49.18 | 49.19 | 49.039 | 16257 |
| 1727476200 | 49.22 | 0.16 | 0.33 | 49.15 | 49.26 | 49.1301 | 166666 |
| 1727389800 | 49.06 | -0.04 | -0.08 | 49.13 | 49.13 | 48.995 | 6034 |
| 1727303400 | 49.1 | -0.18 | -0.37 | 49.19 | 49.19 | 49.0999 | 8159 |
| 1727217000 | 49.28 | 0.06 | 0.12 | 49.1 | 49.28 | 49.1 | 6452 |
| 1727130600 | 49.22 | -0.03 | -0.05 | 49.15 | 49.24 | 49.06 | 50234 |
| 1726871400 | 49.245 | -0 | -0.00 | 49.17 | 49.27 | 49.145 | 11649 |
| 1726785000 | 49.2468 | -0.02 | -0.05 | 49.15 | 49.26 | 49.15 | 13260 |
| 1726698600 | 49.27 | -0.21 | -0.42 | 49.41 | 49.45 | 49.27 | 7316 |
| 1726612200 | 49.48 | -0.11 | -0.22 | 49.53 | 49.53 | 49.47 | 9447 |
| 1726525800 | 49.5899 | 0.12 | 0.24 | 49.52 | 49.5899 | 49.49 | 11500 |
| 1726266600 | 49.47 | 0.1 | 0.20 | 49.49 | 49.53 | 49.445 | 19928 |
| 1726180200 | 49.37 | -0.08 | -0.16 | 49.37 | 49.38 | 49.28 | 17437 |
| 1726093800 | 49.45 | -0.03 | -0.06 | 49.39 | 49.535 | 49.352 | 12163 |
| 1726007400 | 49.48 | 0.21 | 0.43 | 49.26 | 49.49 | 49.26 | 6357 |
| 1725921000 | 49.2676 | 0.04 | 0.08 | 49.19 | 49.2832 | 49.19 | 5648 |
| 1725661800 | 49.23 | 0.09 | 0.18 | 49.09 | 49.41 | 49.0845 | 21141 |
| 1725575400 | 49.14 | 0.1 | 0.20 | 49.13 | 49.17 | 49.005 | 10765 |
| 1725489000 | 49.04 | 0.29 | 0.60 | 48.81 | 49.04 | 48.79 | 5443 |
| 1725402600 | 48.7485 | 0.15 | 0.31 | 48.7 | 48.76 | 48.6842 | 9936 |
| 1725057000 | 48.6 | -0.19 | -0.39 | 48.79 | 48.82 | 48.6 | 20309 |
| 1724970600 | 48.79 | -0.09 | -0.18 | 48.76 | 48.79 | 48.7 | 8744 |
| 1724884200 | 48.88 | 0 | 0.00 | 48.9 | 48.919 | 48.84 | 88825 |
| 1724797800 | 48.8792 | -0.03 | -0.06 | 48.76 | 48.902 | 48.76 | 5342 |
| 1724711400 | 48.9068 | -0.04 | -0.08 | 49.01 | 49.01 | 48.9068 | 5231 |
| 1724452200 | 48.945 | 0.2 | 0.40 | 48.83 | 48.98 | 48.785 | 5386 |
| 1724365800 | 48.75 | -0.22 | -0.45 | 48.83 | 48.83 | 48.7 | 5644 |
| 1724279400 | 48.97 | 0.11 | 0.23 | 48.89 | 49.06 | 48.84 | 10450 |
| 1724193000 | 48.86 | 0.19 | 0.39 | 48.78 | 48.86 | 48.78 | 4238 |
| 1724106600 | 48.6692 | 0.06 | 0.12 | 48.59 | 48.71 | 48.59 | 6641 |
| 1723847400 | 48.61 | 0.09 | 0.19 | 48.6 | 48.61 | 48.5 | 11646 |
| 1723761000 | 48.52 | -0.28 | -0.58 | 48.5 | 48.52 | 48.385 | 10645 |
| 1723674600 | 48.8017 | 0.05 | 0.11 | 48.68 | 48.87 | 48.68 | 18874 |
| 1723588200 | 48.75 | 0.21 | 0.43 | 48.71 | 48.75 | 48.665 | 5074 |
| 1723501800 | 48.5401 | 0.14 | 0.29 | 48.33 | 48.5597 | 48.33 | 14596 |
| 1723242600 | 48.3997 | 0.17 | 0.35 | 48.45 | 48.45 | 48.38 | 9802 |
| 1723156200 | 48.23 | -0.11 | -0.23 | 48.18 | 48.24 | 48.161 | 6710 |
| 1723069800 | 48.34 | -0.19 | -0.39 | 48.38 | 48.428 | 48.28 | 19443 |
| 1722983400 | 48.53 | -0.45 | -0.92 | 48.85 | 48.85 | 48.49 | 324224 |
| 1722897000 | 48.98 | 0.06 | 0.12 | 49.3 | 49.67 | 48.79 | 62303 |
| 1722637800 | 48.92 | 0.7 | 1.45 | 48.67 | 48.93 | 48.67 | 30842 |
| 1722551400 | 48.22 | 0.11 | 0.23 | 48.07 | 48.25 | 48.07 | 12052 |
| 1722465000 | 48.11 | 0.31 | 0.65 | 47.93 | 48.11 | 47.855 | 16406 |
| 1722378600 | 47.8 | 0.08 | 0.17 | 47.75 | 47.81 | 47.696 | 8631 |
| 1722292200 | 47.72 | 0.08 | 0.17 | 47.75 | 47.75 | 47.67 | 37112 |
| 1722033000 | 47.64 | 0.22 | 0.46 | 47.61 | 47.64 | 47.5899 | 6379 |
| 1721946600 | 47.42 | 0.1 | 0.21 | 47.38 | 47.54 | 47.375 | 9660 |
| 1721860200 | 47.32 | -0.09 | -0.19 | 47.48 | 47.48 | 47.32 | 5397 |
| 1721773800 | 47.41 | 0.05 | 0.10 | 47.41 | 47.4872 | 47.395 | 5741 |
| 1721687400 | 47.3622 | -0.04 | -0.09 | 47.45 | 47.49 | 47.305 | 12958 |
| 1721428200 | 47.406 | -0.14 | -0.30 | 47.425 | 47.44 | 47.3948 | 1750 |
| 1721341800 | 47.55 | -0.13 | -0.27 | 47.62 | 47.6501 | 47.53 | 10761 |
| 1721255400 | 47.6782 | 0.05 | 0.10 | 47.58 | 47.6999 | 47.53 | 9050 |
| 1721169000 | 47.6307 | 0.18 | 0.38 | 47.53 | 47.6307 | 47.51 | 16131 |
| 1721082600 | 47.45 | -0.14 | -0.29 | 47.47 | 47.5 | 47.4101 | 24017 |
| 1720823400 | 47.59 | 0.12 | 0.25 | 47.51 | 47.59 | 47.48 | 21187 |
| 1720737000 | 47.47 | 0.28 | 0.59 | 47.5 | 47.56 | 47.47 | 170630 |
| 1720650600 | 47.19 | 0.06 | 0.13 | 47.19 | 47.2 | 47.1301 | 5678 |
| 1720564200 | 47.13 | -0.09 | -0.19 | 47.13 | 47.15 | 47.04 | 9613 |
| 1720477800 | 47.22 | 0.01 | 0.02 | 47.19 | 47.22 | 47.18 | 13316 |
| 1720218600 | 47.21 | 0.3 | 0.63 | 47.09 | 47.21 | 47.09 | 14604 |
| 1720040640 | 46.9122 | 0.28 | 0.60 | 46.73 | 46.93 | 46.73 | 6144 |
| 1719959400 | 46.6315 | 0.16 | 0.34 | 46.66 | 46.66 | 46.56 | 61336 |
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
