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 | -0.29 | -0.593775593776 | 48.84 | 48.85 | 48.54 | 360826 | 48.69870156 | SP |
| 4 | -0.635 | -1.29104401749 | 49.185 | 49.2199 | 48.54 | 503907 | 48.96936322 | SP |
| 12 | -0.34 | -0.695438740029 | 48.89 | 51.49 | 45.06 | 496484 | 49.1679335 | SP |
| 26 | 0.91 | 1.91015952981 | 47.64 | 51.49 | 45.06 | 449031 | 48.77242215 | SP |
| 52 | 1.76 | 3.76148749733 | 46.79 | 51.49 | 45.06 | 484748 | 48.33822294 | SP |
| 156 | -1.92 | -3.80424014266 | 50.47 | 51.49 | 45.06 | 647149 | 48.33988715 | SP |
| 260 | -3.36 | -6.47274128299 | 51.91 | 52.96 | 45.06 | 716265 | 49.75871178 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 48.55 | -0.08 | -0.16 | 48.71 | 49.38 | 48.55 | 377963 |
| 1730414100 | 48.63 | -0.03 | -0.06 | 48.67 | 48.67 | 48.54 | 384364 |
| 1730327700 | 48.66 | -0.06 | -0.12 | 48.73 | 48.7883 | 48.659 | 290534 |
| 1730241300 | 48.72 | 0.01 | 0.02 | 48.69 | 48.72 | 48.5955 | 439022 |
| 1730154900 | 48.71 | -0.05 | -0.10 | 48.79 | 48.8106 | 48.64 | 336133 |
| 1729895700 | 48.76 | -0.03 | -0.06 | 48.84 | 48.85 | 48.744 | 396915 |
| 1729809300 | 48.79 | 0.03 | 0.06 | 48.78 | 48.83 | 48.66 | 323802 |
| 1729722900 | 48.76 | -0.07 | -0.14 | 48.83 | 48.83 | 48.66 | 358606 |
| 1729636500 | 48.83 | -0.17 | -0.35 | 48.84 | 49.1999 | 48.82 | 235440 |
| 1729550100 | 49 | -0.16 | -0.33 | 49.16 | 49.16 | 49 | 479611 |
| 1729290900 | 49.16 | 0.05 | 0.10 | 49.16 | 49.19 | 49.15 | 346325 |
| 1729204500 | 49.11 | -0.07 | -0.14 | 49.17 | 49.2199 | 49.092806 | 289053 |
| 1729118100 | 49.18 | 0.07 | 0.14 | 49.08 | 49.19 | 49.08 | 504725 |
| 1729031700 | 49.11 | 0.05 | 0.10 | 49.14 | 49.18 | 49.0812 | 376056 |
| 1728945300 | 49.06 | -0.05 | -0.10 | 49.14 | 49.14 | 49.04 | 384409 |
| 1728686100 | 49.11 | 0.01 | 0.02 | 49.12 | 49.13 | 49.06 | 710607 |
| 1728599700 | 49.1 | 0.04 | 0.08 | 49.07 | 49.1 | 48.9712 | 512724 |
| 1728513300 | 49.06 | -0.01 | -0.02 | 49.08 | 49.1 | 49.04 | 695649 |
| 1728426900 | 49.07 | 0.16 | 0.33 | 48.93 | 49.075 | 48.9201 | 904969 |
| 1728340500 | 48.91 | -0.23 | -0.47 | 49.08 | 49.08 | 48.89 | 1596423 |
| 1728081300 | 49.14 | -0.18 | -0.36 | 49.24 | 49.24 | 49.11 | 721233 |
| 1727994900 | 49.32 | -0.09 | -0.18 | 49.43 | 49.43 | 49.31 | 658480 |
| 1727908500 | 49.41 | -0.06 | -0.12 | 49.42 | 49.47 | 49.38 | 417407 |
| 1727822100 | 49.47 | 0.06 | 0.12 | 49.42 | 49.49 | 49.27 | 406698 |
| 1727735700 | 49.41 | 0.02 | 0.04 | 49.44 | 49.47 | 49.38 | 652914 |
| 1727476500 | 49.39 | -0.02 | -0.04 | 51.49 | 51.49 | 49.3565 | 857736 |
| 1727390100 | 49.41 | -0.15 | -0.30 | 49.44 | 49.44 | 49.37 | 457094 |
| 1727303700 | 49.56 | -0.05 | -0.10 | 49.58 | 49.61 | 49.535 | 500424 |
| 1727217300 | 49.61 | 0.03 | 0.07 | 49.56 | 49.62 | 49.51 | 391192 |
| 1727130900 | 49.5758 | -0.01 | -0.03 | 49.59 | 49.6 | 49.52 | 653574 |
| 1726871700 | 49.59 | 0.02 | 0.04 | 49.61 | 49.61 | 49.51 | 643830 |
| 1726785300 | 49.57 | 0.07 | 0.14 | 49.49 | 49.58 | 49.48 | 838691 |
| 1726698900 | 49.5 | 0 | 0.00 | 49.46 | 49.57 | 49.42 | 403706 |
| 1726612500 | 49.5 | 0.03 | 0.06 | 49.48 | 49.581 | 49.45 | 709458 |
| 1726526100 | 49.47 | 0.04 | 0.08 | 49.5 | 49.52 | 49.45 | 413194 |
| 1726266900 | 49.43 | 0.06 | 0.12 | 49.42 | 49.49 | 49.415 | 372833 |
| 1726180500 | 49.37 | -0.05 | -0.10 | 49.43 | 49.48 | 49.36 | 564719 |
| 1726094100 | 49.42 | -0.03 | -0.06 | 49.49 | 49.5 | 49.3701 | 566691 |
| 1726007700 | 49.45 | 0.14 | 0.28 | 49.34 | 49.45 | 49.335 | 507630 |
| 1725921300 | 49.31 | 0 | 0.00 | 49.33 | 49.39 | 49.31 | 384339 |
| 1725662100 | 49.31 | 0.04 | 0.08 | 49.32 | 49.36 | 49.24 | 313407 |
| 1725575700 | 49.27 | 0.04 | 0.08 | 49.3 | 49.33 | 49.19 | 446514 |
| 1725489300 | 49.23 | 0.11 | 0.22 | 49.1 | 49.23 | 49.1 | 516401 |
| 1725402900 | 49.12 | 0.08 | 0.16 | 49.07 | 49.12 | 49.05 | 381091 |
| 1725057300 | 49.04 | -0.02 | -0.04 | 49.1 | 49.1 | 49.02 | 314308 |
| 1724970900 | 49.06 | 0.02 | 0.04 | 49.06 | 49.1 | 49.03 | 472660 |
| 1724884500 | 49.04 | -0.06 | -0.12 | 49.13 | 49.13 | 49.04 | 496015 |
| 1724798100 | 49.1 | 0.06 | 0.12 | 49.04 | 49.11 | 49.0057 | 320335 |
| 1724711700 | 49.04 | 0.02 | 0.04 | 49.08 | 49.1099 | 49.03 | 548764 |
| 1724452500 | 49.02 | 0.1 | 0.20 | 48.97 | 49.1 | 48.89 | 361770 |
| 1724366100 | 48.92 | -0.08 | -0.16 | 48.93 | 48.955 | 48.915 | 497139 |
| 1724279700 | 49 | -0.05 | -0.10 | 48.91 | 49.04 | 48.91 | 768395 |
| 1724193300 | 49.05 | 0.05 | 0.10 | 49.03 | 49.1465 | 49.03 | 545919 |
| 1724106900 | 49 | -0.01 | -0.02 | 48.01 | 49.06 | 45.06 | 379603 |
| 1723847700 | 49.01 | -0.02 | -0.04 | 49.03 | 49.03 | 48.94 | 517102 |
| 1723761300 | 49.03 | -0.02 | -0.04 | 49.02 | 49.03 | 48.945 | 282898 |
| 1723674900 | 49.05 | 0.03 | 0.07 | 49.02 | 49.1 | 49.02 | 289536 |
| 1723588500 | 49.0151 | 0.09 | 0.18 | 49 | 49.04 | 48.95 | 1018707 |
| 1723502100 | 48.925 | 0 | 0.01 | 48.89 | 48.94 | 48.89 | 277037 |
| 1723242900 | 48.92 | 0.04 | 0.08 | 48.89 | 48.97 | 48.89 | 304888 |
| 1723156500 | 48.88 | -0.07 | -0.14 | 48.95 | 48.963 | 48.865 | 918875 |
| 1723070100 | 48.95 | -0.02 | -0.04 | 48.96 | 48.96 | 48.9 | 656473 |
| 1722983700 | 48.97 | -0.01 | -0.02 | 48.95 | 49.25 | 48.91 | 1124577 |
| 1722897300 | 48.98 | 0.04 | 0.08 | 49.92 | 49.92 | 48.97 | 468029 |
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
