Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0406504065041 | 49.2 | 49.22 | 49.11 | 11443 | 49.16414402 | SP |
| 4 | -0.11 | -0.222988039732 | 49.33 | 49.4 | 49.05 | 26470 | 49.12556788 | SP |
| 12 | -0.32 | -0.645942672588 | 49.54 | 49.9623 | 49.05 | 17382 | 49.37041674 | SP |
| 26 | 0.42 | 0.860655737705 | 48.8 | 49.9623 | 48.7 | 17286 | 49.28889409 | SP |
| 52 | 0.22 | 0.448979591837 | 49 | 49.9623 | 48.5224 | 19457 | 49.21818313 | SP |
| 156 | -0.65 | -1.30338881091 | 49.87 | 50.28 | 48.5224 | 16661 | 49.24429181 | SP |
| 260 | -0.65 | -1.30338881091 | 49.87 | 50.28 | 48.5224 | 16661 | 49.24429181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 49.22 | 0.1 | 0.20 | 49.18 | 49.22 | 49.1708 | 13094 |
| 1732318200 | 49.12 | -0.01 | -0.02 | 49.15 | 49.15 | 49.11 | 7958 |
| 1732231800 | 49.13 | -0.02 | -0.03 | 49.14 | 49.1799 | 49.13 | 10895 |
| 1732145400 | 49.145 | -0.04 | -0.07 | 49.16 | 49.19 | 49.142549 | 11678 |
| 1732059000 | 49.18 | 0.03 | 0.06 | 49.2 | 49.2 | 49.165 | 13590 |
| 1731972600 | 49.15 | 0.03 | 0.06 | 49.15 | 49.16 | 49.125 | 14377 |
| 1731713400 | 49.12 | 0.04 | 0.08 | 49.09 | 49.16 | 49.0601 | 10349 |
| 1731627000 | 49.08 | -0.05 | -0.10 | 49.17 | 49.17 | 49.0607 | 28485 |
| 1731540600 | 49.13 | 0.05 | 0.11 | 49.17 | 49.17 | 49.11 | 48142 |
| 1731454200 | 49.075 | -0.04 | -0.08 | 49.09 | 49.09 | 49.05 | 257336 |
| 1731367800 | 49.115 | -0.04 | -0.07 | 49.1 | 49.12 | 49.1 | 7209 |
| 1731108600 | 49.15 | -0.05 | -0.10 | 49.18 | 49.19 | 49.14 | 10869 |
| 1731022200 | 49.2 | 0.1 | 0.20 | 49.16 | 49.2 | 49.15 | 12215 |
| 1730935800 | 49.0994 | -0.08 | -0.15 | 49.09 | 49.12 | 49.0716 | 14130 |
| 1730849400 | 49.175 | -0.01 | -0.02 | 49.17 | 49.18 | 49.1305 | 11441 |
| 1730763000 | 49.185 | 0.03 | 0.05 | 49.21 | 49.225 | 49.18 | 11728 |
| 1730500200 | 49.16 | -0.21 | -0.43 | 49.24 | 49.24 | 49.1407 | 9814 |
| 1730413800 | 49.37 | 0.03 | 0.06 | 49.34 | 49.37 | 49.3099 | 14736 |
| 1730327400 | 49.34 | -0.06 | -0.12 | 49.39 | 49.39 | 49.34 | 3208 |
| 1730241000 | 49.4 | 0.01 | 0.02 | 49.33 | 49.4 | 49.33 | 18138 |
| 1730154600 | 49.39 | -0.02 | -0.04 | 49.39 | 49.39 | 49.35 | 11977 |
| 1729895400 | 49.41 | 0.01 | 0.02 | 49.46 | 49.46 | 49.39 | 12008 |
| 1729809000 | 49.4 | 0.01 | 0.03 | 49.39 | 49.44 | 49.39 | 7193 |
| 1729722600 | 49.3853 | -0.04 | -0.08 | 49.41 | 49.41 | 49.38 | 5986 |
| 1729636200 | 49.4251 | -0 | -0.01 | 49.43 | 49.44 | 49.41 | 3464 |
| 1729549800 | 49.43 | -0.09 | -0.17 | 49.49 | 49.49 | 49.425 | 28033 |
| 1729290600 | 49.515 | 0.04 | 0.07 | 49.52 | 49.52 | 49.49 | 14747 |
| 1729204200 | 49.48 | -0.03 | -0.05 | 49.47 | 49.48 | 49.45 | 26857 |
| 1729117800 | 49.505 | 0.02 | 0.03 | 49.49 | 49.528 | 49.49 | 10626 |
| 1729031400 | 49.49 | 0.03 | 0.06 | 49.5099 | 49.5099 | 49.4745 | 9979 |
| 1728945000 | 49.46 | -0.03 | -0.06 | 49.44 | 49.46 | 49.4205 | 11826 |
| 1728685800 | 49.49 | 0.05 | 0.09 | 49.4723 | 49.49 | 49.4723 | 1709 |
| 1728599400 | 49.445 | 0.04 | 0.08 | 49.4196 | 49.445 | 49.4 | 12030 |
| 1728513000 | 49.405 | -0.03 | -0.06 | 49.43 | 49.43 | 49.3925 | 48171 |
| 1728426600 | 49.435 | 0.02 | 0.03 | 49.4 | 49.45 | 49.4 | 14141 |
| 1728340200 | 49.42 | -0.05 | -0.09 | 49.41 | 49.42 | 49.3803 | 21233 |
| 1728081000 | 49.465 | -0.2 | -0.40 | 49.52 | 49.5475 | 49.4599 | 7222 |
| 1727994600 | 49.6647 | -0.06 | -0.13 | 49.7 | 49.7 | 49.6647 | 4886 |
| 1727908200 | 49.728 | -0.02 | -0.04 | 49.72 | 49.7399 | 49.715 | 16995 |
| 1727821800 | 49.75 | -0.13 | -0.25 | 49.76 | 49.773 | 49.7301 | 8296 |
| 1727735400 | 49.8763 | -0.06 | -0.12 | 49.891 | 49.917 | 49.8689 | 4514 |
| 1727476200 | 49.9374 | 0.06 | 0.13 | 49.89 | 49.95 | 49.89 | 3146 |
| 1727389800 | 49.875 | -0.06 | -0.11 | 49.91 | 49.9101 | 49.8701 | 10514 |
| 1727303400 | 49.93 | -0.03 | -0.06 | 49.93 | 49.94 | 49.925 | 6207 |
| 1727217000 | 49.9623 | 0.04 | 0.08 | 49.92 | 49.9623 | 49.91 | 5552 |
| 1727130600 | 49.92 | 0.01 | 0.01 | 49.88 | 49.926 | 49.88 | 5240 |
| 1726871400 | 49.915 | 0.02 | 0.05 | 49.88 | 49.915 | 49.86 | 3499 |
| 1726785000 | 49.89 | 0.02 | 0.04 | 49.86 | 49.89 | 49.86 | 4559 |
| 1726698600 | 49.87 | -0.01 | -0.01 | 49.86 | 49.929 | 49.82 | 14550 |
| 1726612200 | 49.875 | -0.04 | -0.07 | 49.9 | 49.9 | 49.86 | 11081 |
| 1726525800 | 49.91 | 0.03 | 0.07 | 49.89 | 49.93 | 49.89 | 18339 |
| 1726266600 | 49.875 | 0.07 | 0.14 | 49.87 | 49.89 | 49.855315 | 7415 |
| 1726180200 | 49.807 | -0 | -0.01 | 49.81 | 49.81 | 49.775 | 1278 |
| 1726093800 | 49.81 | -0.03 | -0.06 | 49.79 | 49.86 | 49.79 | 2645 |
| 1726007400 | 49.84 | 0.07 | 0.14 | 49.77 | 49.84 | 49.77 | 15551 |
| 1725921000 | 49.77 | 0 | 0.00 | 49.76 | 49.7799 | 49.76 | 45303 |
| 1725661800 | 49.77 | 0.1 | 0.20 | 49.73 | 49.79 | 49.675 | 34689 |
| 1725575400 | 49.6691 | 0.01 | 0.02 | 49.71 | 49.71 | 49.64 | 26353 |
| 1725489000 | 49.66 | 0.11 | 0.22 | 49.55 | 49.66 | 49.55 | 4065 |
| 1725402600 | 49.55 | -0.13 | -0.26 | 49.54 | 49.55 | 49.52 | 11653 |
| 1725057000 | 49.68 | 0.01 | 0.01 | 49.66 | 49.69 | 49.66 | 7349 |
| 1724970600 | 49.675 | -0.03 | -0.05 | 49.68 | 49.68 | 49.6601 | 5528 |
| 1724884200 | 49.7 | 0.01 | 0.03 | 49.68 | 49.7017 | 49.68 | 3477 |
| 1724797800 | 49.6851 | 0.03 | 0.06 | 49.65 | 49.6899 | 49.648 | 12332 |
| 1724711400 | 49.6546 | -0.02 | -0.03 | 49.68 | 49.695 | 49.6546 | 2763 |
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
