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 | 0.19 | 0.381143430291 | 49.85 | 50.14 | 49.3501 | 98409 | 49.7502362 | SP |
| 4 | 0.81 | 1.64533820841 | 49.23 | 50.44 | 48.0501 | 90516 | 49.57823788 | SP |
| 12 | 1.5 | 3.09023485785 | 48.54 | 50.44 | 46.26 | 65773 | 49.06845461 | SP |
| 26 | 3.23 | 6.90023499252 | 46.81 | 50.44 | 44.0629 | 60399 | 48.16541798 | SP |
| 52 | 7.37 | 17.2720881181 | 42.67 | 50.44 | 42.15 | 46320 | 47.18199887 | SP |
| 156 | 10.41 | 26.2679788039 | 39.63 | 50.44 | 39.0253 | 43753 | 47.09176731 | SP |
| 260 | 10.41 | 26.2679788039 | 39.63 | 50.44 | 39.0253 | 43753 | 47.09176731 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 50.04 | 0.22 | 0.44 | 50.1 | 50.12 | 49.6227 | 98162 |
| 1732145700 | 49.82 | 0 | 0.00 | 49.86 | 49.87 | 49.4457 | 86472 |
| 1732059300 | 49.82 | 0.15 | 0.30 | 49.54 | 49.86 | 49.4 | 87424 |
| 1731972900 | 49.67 | 0.19 | 0.38 | 49.64 | 49.75 | 49.415 | 80497 |
| 1731713700 | 49.48 | -0.62 | -1.24 | 49.85 | 49.85 | 49.3501 | 127103 |
| 1731627300 | 50.1 | -0.22 | -0.44 | 50.24 | 50.25 | 49.929 | 82942 |
| 1731540900 | 50.32 | 0.16 | 0.32 | 50.165 | 50.4215 | 50.0012 | 99819 |
| 1731454500 | 50.16 | -0.11 | -0.22 | 50.37 | 50.37 | 50.0191 | 112877 |
| 1731368100 | 50.27 | 0.06 | 0.12 | 50.44 | 50.44 | 50.21 | 119194 |
| 1731108900 | 50.21 | 0.15 | 0.30 | 50.24 | 50.29 | 50.08 | 61144 |
| 1731022500 | 50.06 | 0.32 | 0.64 | 50.06 | 50.13 | 49.852 | 74554 |
| 1730936100 | 49.74 | 1.02 | 2.09 | 49.43 | 49.87 | 49.355 | 125934 |
| 1730849700 | 48.72 | 0.53 | 1.10 | 48.25 | 48.72 | 48.2414 | 41151 |
| 1730763300 | 48.19 | -0.45 | -0.93 | 48.38 | 48.38 | 48.0501 | 71972 |
| 1730500500 | 48.64 | 0.13 | 0.27 | 48.75 | 48.93 | 48.6 | 151186 |
| 1730414100 | 48.51 | -0.73 | -1.48 | 49.1 | 49.1 | 48.51 | 88773 |
| 1730327700 | 49.24 | -0.12 | -0.24 | 49.38 | 49.47 | 49.238543 | 53573 |
| 1730241300 | 49.36 | 0.05 | 0.10 | 49.25 | 49.45 | 49.1976 | 45136 |
| 1730154900 | 49.31 | 0.13 | 0.26 | 49.53 | 49.53 | 49.3099 | 112326 |
| 1729895700 | 49.18 | 0 | 0.00 | 49.23 | 49.52 | 49.13 | 50463 |
| 1729809300 | 49.18 | 0.1 | 0.20 | 49.3 | 49.3 | 48.991193 | 66693 |
| 1729722900 | 49.08 | -0.38 | -0.77 | 49.44 | 49.47 | 48.83 | 111680 |
| 1729636500 | 49.46 | 0.01 | 0.02 | 49.282 | 49.47 | 49.2643 | 42091 |
| 1729550100 | 49.45 | -0.04 | -0.08 | 49.54 | 49.6 | 49.2403 | 82871 |
| 1729290900 | 49.49 | 0.12 | 0.24 | 49.94 | 49.94 | 49.4086 | 40709 |
| 1729204500 | 49.37 | 0.03 | 0.06 | 49.38 | 49.57 | 49.34 | 87801 |
| 1729118100 | 49.34 | 0.15 | 0.30 | 49.46 | 49.46 | 49.108326 | 67441 |
| 1729031700 | 49.19 | -0.26 | -0.53 | 49.6 | 49.6 | 49.0736 | 102822 |
| 1728945300 | 49.45 | 0.26 | 0.53 | 49.18 | 49.51 | 49.16 | 61883 |
| 1728686100 | 49.19 | 0.23 | 0.47 | 48.9 | 49.23 | 48.9 | 64890 |
| 1728599700 | 48.96 | -0.01 | -0.02 | 48.97 | 49.04 | 48.85 | 67536 |
| 1728513300 | 48.97 | 0.28 | 0.58 | 48.69 | 49.12 | 48.6487 | 62877 |
| 1728426900 | 48.69 | 0.38 | 0.79 | 48.42 | 48.87 | 48.4 | 59040 |
| 1728340500 | 48.31 | -0.36 | -0.74 | 48.76 | 48.76 | 48.25 | 44875 |
| 1728081300 | 48.67 | 0.35 | 0.72 | 48.63 | 48.67 | 48.322575 | 30335 |
| 1727994900 | 48.32 | -0.05 | -0.10 | 48.348 | 48.4001 | 48.1229 | 38941 |
| 1727908500 | 48.37 | -0.33 | -0.68 | 48.24 | 48.44 | 48.1277 | 54965 |
| 1727822100 | 48.7 | -0.39 | -0.79 | 49.1 | 49.25 | 48.518713 | 37917 |
| 1727735520 | 49.09 | 0.21 | 0.43 | 48.87 | 49.09 | 48.685 | 36386 |
| 1727476500 | 48.88 | -0.04 | -0.08 | 48.92 | 49 | 48.81 | 27059 |
| 1727390100 | 48.92 | 0.13 | 0.27 | 49.4 | 49.4 | 48.8084 | 41867 |
| 1727303700 | 48.79 | -0.05 | -0.10 | 48.59 | 49.23 | 48.59 | 34717 |
| 1727217300 | 48.84 | 0.12 | 0.25 | 49.16 | 49.16 | 48.57 | 38682 |
| 1727130900 | 48.72 | 0.05 | 0.10 | 48.97 | 48.97 | 48.5911 | 69277 |
| 1726871700 | 48.67 | -0.14 | -0.29 | 48.83 | 49.07 | 48.5097 | 45467 |
| 1726785300 | 48.81 | 0.72 | 1.50 | 48.63 | 48.84 | 48.56 | 53342 |
| 1726698900 | 48.09 | -0.24 | -0.50 | 48.15 | 48.47 | 48.07 | 21708 |
| 1726612500 | 48.33 | 0.17 | 0.35 | 48.76 | 48.76 | 48.05 | 53496 |
| 1726526100 | 48.16 | 0.08 | 0.17 | 48.18 | 48.29 | 47.9514 | 48794 |
| 1726266900 | 48.08 | 0.2 | 0.42 | 48 | 48.14 | 47.945 | 30601 |
| 1726180500 | 47.88 | 0.34 | 0.72 | 47.61 | 47.9 | 47.431111 | 49705 |
| 1726094100 | 47.54 | 0.39 | 0.83 | 47.03 | 47.58 | 46.408331 | 18707 |
| 1726007700 | 47.15 | 0.25 | 0.53 | 47.048 | 47.15 | 46.6501 | 59562 |
| 1725921300 | 46.9 | 0.55 | 1.19 | 46.8 | 46.97 | 46.64 | 25834 |
| 1725662100 | 46.35 | -0.74 | -1.57 | 47.15 | 47.26 | 46.26 | 48959 |
| 1725575700 | 47.09 | -0.09 | -0.19 | 47.2 | 47.36 | 46.8941 | 27434 |
| 1725489300 | 47.18 | -0.51 | -1.07 | 47.29 | 47.35 | 47.03 | 40532 |
| 1725402900 | 47.69 | -0.83 | -1.71 | 48.0992 | 48.0992 | 47.47 | 94827 |
| 1725057300 | 48.52 | 0.29 | 0.60 | 48.54 | 48.54 | 48.04 | 33769 |
| 1724970900 | 48.23 | 0.19 | 0.40 | 48.1 | 48.47 | 48.0401 | 95181 |
| 1724884500 | 48.04 | -0.15 | -0.31 | 48.54 | 48.3381 | 47.7451 | 64085 |
| 1724798100 | 48.19 | 0 | 0.00 | 48.2 | 48.2 | 48.015 | 63629 |
| 1724711700 | 48.19 | -0.05 | -0.10 | 48.58 | 48.58 | 48.0049 | 27974 |
| 1724452500 | 48.24 | 0.42 | 0.88 | 48.37 | 48.37 | 47.95 | 65762 |
| 1724366100 | 47.82 | -0.3 | -0.62 | 48.56 | 48.65 | 47.735 | 62696 |
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
