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 | 0.13 | 0.271682340648 | 47.85 | 48.099 | 47.81 | 56954 | 48.00027037 | SP |
| 4 | -0.48 | -0.990507635163 | 48.46 | 48.46 | 47.81 | 42663 | 48.097679 | SP |
| 12 | -0.77 | -1.57948717949 | 48.75 | 49.255 | 47.81 | 47570 | 48.641589 | SP |
| 26 | 0.57 | 1.20227800042 | 47.41 | 49.255 | 47.105 | 38997 | 48.32979253 | SP |
| 52 | 1.33 | 2.85101822079 | 46.65 | 49.255 | 46.545 | 37949 | 47.9015638 | SP |
| 156 | -5.19 | -9.76114350197 | 53.17 | 53.43 | 44.75 | 30500 | 47.92428676 | SP |
| 260 | -4.4476 | -8.48331794704 | 52.4276 | 55.41 | 44.75 | 25761 | 49.68793188 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 47.98 | -0.01 | -0.02 | 48 | 48.01 | 47.98 | 33600 |
| 1732232100 | 47.9898 | -0.02 | -0.04 | 48.04 | 48.08 | 47.9701 | 26244 |
| 1732145700 | 48.009 | -0.07 | -0.14 | 48 | 48.04 | 47.99 | 74754 |
| 1732059300 | 48.0746 | 0.08 | 0.16 | 48.07 | 48.099 | 48.04 | 29579 |
| 1731972900 | 47.9958 | 0.03 | 0.05 | 47.95 | 48.02 | 47.93 | 80192 |
| 1731713700 | 47.9703 | 0.06 | 0.13 | 47.85 | 48.01 | 47.81 | 74003 |
| 1731627300 | 47.91 | -0.07 | -0.15 | 47.9896 | 48.0296 | 47.9 | 27227 |
| 1731540900 | 47.98 | -0 | -0.00 | 48.07 | 48.085 | 47.96 | 33624 |
| 1731454500 | 47.9804 | -0.17 | -0.36 | 48.08 | 48.0874 | 47.95 | 53625 |
| 1731368100 | 48.155 | -0.07 | -0.13 | 48.1282 | 48.16 | 48.12 | 14869 |
| 1731108900 | 48.22 | 0.02 | 0.03 | 48.21 | 48.285 | 48.19 | 104092 |
| 1731022500 | 48.205 | 0.28 | 0.58 | 48.045 | 48.2399 | 48.045 | 44897 |
| 1730936100 | 47.9268 | -0.18 | -0.38 | 47.88 | 47.999 | 47.865 | 36310 |
| 1730849700 | 48.11 | 0.09 | 0.19 | 48.04 | 48.12 | 47.94 | 31032 |
| 1730763300 | 48.02 | 0.13 | 0.26 | 48.04 | 48.0787 | 47.9851 | 16209 |
| 1730500500 | 47.8941 | -0.27 | -0.57 | 48.08 | 48.08 | 47.88 | 12962 |
| 1730414100 | 48.1663 | -0.09 | -0.19 | 48.215 | 48.22 | 48.12 | 15897 |
| 1730327700 | 48.26 | -0.07 | -0.14 | 48.36 | 48.41 | 48.21 | 84599 |
| 1730241300 | 48.33 | 0.05 | 0.11 | 48.23 | 48.33 | 48.1995 | 26061 |
| 1730154900 | 48.275 | -0.05 | -0.11 | 48.33 | 48.364 | 48.25 | 36485 |
| 1729895700 | 48.3286 | -0.05 | -0.11 | 48.46 | 48.46 | 48.32 | 30594 |
| 1729809300 | 48.38 | 0.05 | 0.11 | 48.36 | 48.42 | 48.35 | 23904 |
| 1729722900 | 48.3282 | -0.09 | -0.18 | 48.35 | 48.35 | 48.29 | 71830 |
| 1729636500 | 48.415 | -0.01 | -0.02 | 48.42 | 48.435 | 48.37 | 23018 |
| 1729550100 | 48.4254 | -0.2 | -0.40 | 48.54 | 48.54 | 48.415 | 48493 |
| 1729290900 | 48.6223 | 0.02 | 0.04 | 48.67 | 48.67 | 48.6202 | 28948 |
| 1729204500 | 48.605 | -0.14 | -0.28 | 48.65 | 48.65 | 48.6 | 19404 |
| 1729118100 | 48.74 | 0.08 | 0.15 | 48.73 | 48.74 | 48.69 | 39512 |
| 1729031700 | 48.665 | 0.09 | 0.20 | 48.67 | 48.67 | 48.63 | 56302 |
| 1728945300 | 48.57 | -0.01 | -0.03 | 48.52 | 48.57 | 48.4853 | 34314 |
| 1728686100 | 48.5848 | 0.03 | 0.07 | 48.58 | 48.61 | 48.5501 | 41124 |
| 1728599700 | 48.55 | 0.01 | 0.03 | 48.54 | 48.56 | 48.4213 | 27337 |
| 1728513300 | 48.5352 | -0.07 | -0.15 | 48.6 | 48.6 | 48.51 | 33164 |
| 1728426900 | 48.61 | 0.05 | 0.10 | 48.58 | 48.61 | 48.5001 | 52774 |
| 1728340500 | 48.56 | -0.11 | -0.23 | 48.56 | 48.6 | 48.535 | 50933 |
| 1728081300 | 48.6696 | -0.23 | -0.47 | 48.78 | 48.78 | 48.65 | 45270 |
| 1727994900 | 48.9 | -0.13 | -0.26 | 48.96 | 48.9671 | 48.89 | 39854 |
| 1727908500 | 49.0274 | -0.02 | -0.05 | 48.93 | 49.04 | 48.93 | 46260 |
| 1727822100 | 49.05 | -0.07 | -0.14 | 49.05 | 49.079 | 49.005 | 111545 |
| 1727735520 | 49.12 | -0.07 | -0.13 | 49.21 | 49.21 | 49.075 | 19691 |
| 1727476500 | 49.1856 | 0.13 | 0.27 | 49.22 | 49.22 | 49.13 | 43319 |
| 1727390100 | 49.0554 | -0.03 | -0.07 | 49.12 | 49.12 | 49.0193 | 32077 |
| 1727303700 | 49.09 | -0.12 | -0.24 | 49.17 | 49.17 | 49.09 | 26514 |
| 1727217300 | 49.21 | 0.06 | 0.13 | 49.13 | 49.21 | 49.07 | 42361 |
| 1727130900 | 49.145 | -0.03 | -0.06 | 49.12 | 49.17 | 49.085 | 25939 |
| 1726871700 | 49.1758 | 0.04 | 0.07 | 49.1 | 49.205 | 49.0657 | 92645 |
| 1726785300 | 49.14 | 0.06 | 0.13 | 49.0999 | 49.159 | 49.08 | 94204 |
| 1726698900 | 49.075 | -0.09 | -0.18 | 49.17 | 49.255 | 49.075 | 71613 |
| 1726612500 | 49.165 | -0.01 | -0.02 | 49.19 | 49.19 | 49.13 | 62002 |
| 1726526100 | 49.175 | 0.07 | 0.15 | 49.11 | 49.18 | 49.11 | 61942 |
| 1726266900 | 49.1 | 0.09 | 0.18 | 49.13 | 49.13 | 49.1 | 52964 |
| 1726180500 | 49.01 | -0.01 | -0.02 | 49.03 | 49.03 | 48.94 | 73430 |
| 1726094100 | 49.02 | -0.03 | -0.06 | 48.99 | 49.06 | 48.96 | 36262 |
| 1726007700 | 49.05 | 0.1 | 0.21 | 48.96 | 49.05 | 48.95 | 56955 |
| 1725921300 | 48.945 | 0.03 | 0.06 | 48.95 | 48.955 | 48.88 | 66551 |
| 1725662100 | 48.915 | 0.04 | 0.08 | 48.88 | 49.03 | 48.84 | 73703 |
| 1725575700 | 48.8758 | 0.09 | 0.17 | 48.84 | 48.89 | 48.76 | 97916 |
| 1725489300 | 48.7908 | 0.22 | 0.45 | 48.64 | 48.8 | 48.6335 | 50977 |
| 1725402900 | 48.57 | -0.15 | -0.31 | 48.62 | 48.63 | 48.55 | 49286 |
| 1725057300 | 48.723 | -0.04 | -0.09 | 48.75 | 48.79 | 48.71 | 29045 |
| 1724970900 | 48.765 | -0.02 | -0.04 | 48.75 | 48.78 | 48.71 | 34900 |
| 1724884500 | 48.785 | -0.01 | -0.01 | 48.77 | 48.8 | 48.761 | 26911 |
| 1724798100 | 48.79 | 0.02 | 0.05 | 48.73 | 48.8 | 48.7079 | 38770 |
| 1724711700 | 48.765 | -0.04 | -0.08 | 48.87 | 48.87 | 48.76 | 32543 |
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
