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 | 1.52 | 3.09698451508 | 49.08 | 50.6 | 48.935 | 13501 | 49.99552116 | SP |
| 4 | 2.07 | 4.2654028436 | 48.53 | 50.6 | 47.675 | 7348 | 49.56252676 | SP |
| 12 | 2.88 | 6.03520536463 | 47.72 | 50.6 | 46.92 | 11197 | 48.56591633 | SP |
| 26 | 6.08 | 13.6567834681 | 44.52 | 50.6 | 44.04 | 10022 | 47.58260738 | SP |
| 52 | 9.55 | 23.2643118149 | 41.05 | 50.6 | 40.83 | 11549 | 44.89011868 | SP |
| 156 | 10.19 | 25.2165305617 | 40.41 | 50.6 | 34.52 | 8499 | 41.78978782 | SP |
| 260 | 17.767 | 54.1132397283 | 32.833 | 50.6 | 23.1068 | 10938 | 37.27997271 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 50.6 | 0.46 | 0.92 | 50.19 | 50.6 | 50.19 | 15910 |
| 1732577700 | 50.14 | 0.05 | 0.10 | 50.24 | 50.35 | 50.0799 | 2483 |
| 1732318500 | 50.09 | 0.28 | 0.56 | 49.96 | 50.1605 | 49.96 | 4986 |
| 1732232100 | 49.8105 | 0.57 | 1.16 | 49.39 | 49.88 | 49.39 | 46985 |
| 1732145700 | 49.24 | 0.15 | 0.31 | 49.0497 | 49.24 | 48.935 | 3243 |
| 1732059300 | 49.09 | 0.02 | 0.04 | 48.8513 | 49.21 | 48.8513 | 4494 |
| 1731972900 | 49.07 | 0.29 | 0.59 | 48.78 | 49.15 | 48.78 | 4621 |
| 1731713700 | 48.78 | -0.46 | -0.93 | 48.8012 | 48.8709 | 48.7158 | 3302 |
| 1731627300 | 49.24 | -0.63 | -1.26 | 49.71 | 49.72 | 49.24 | 5653 |
| 1731540900 | 49.87 | -0.02 | -0.03 | 49.86 | 50.0396 | 49.86 | 16555 |
| 1731454500 | 49.8863 | -0.02 | -0.05 | 49.99 | 49.99 | 49.8863 | 1036 |
| 1731368100 | 49.91 | -0.12 | -0.23 | 49.9982 | 50.0127 | 49.87 | 2115 |
| 1731108900 | 50.0268 | 0.42 | 0.84 | 49.96 | 50.16 | 49.92 | 3339 |
| 1731022500 | 49.61 | 0.51 | 1.04 | 49.5 | 49.635 | 49.49 | 6536 |
| 1730936100 | 49.1 | 0.95 | 1.97 | 49.0666 | 49.2006 | 49.031 | 2772 |
| 1730849700 | 48.15 | 0.3 | 0.63 | 48.1504 | 48.1504 | 48.05 | 1507 |
| 1730763300 | 47.85 | 0.01 | 0.02 | 47.88 | 47.9285 | 47.675 | 3944 |
| 1730500500 | 47.84 | 0.03 | 0.06 | 47.9 | 48.05 | 47.84 | 5123 |
| 1730414100 | 47.8125 | -0.62 | -1.28 | 48.11 | 48.25 | 47.8125 | 2889 |
| 1730327700 | 48.43 | -0.06 | -0.12 | 48.565 | 48.59 | 48.39 | 8900 |
| 1730241300 | 48.49 | 0.17 | 0.35 | 48.382 | 48.56 | 48.382 | 1691 |
| 1730154900 | 48.32 | 0.13 | 0.27 | 48.36 | 48.41 | 48.32 | 145552 |
| 1729895700 | 48.19 | -0.21 | -0.44 | 48.49 | 48.51 | 48.16 | 978 |
| 1729809300 | 48.4043 | -0.15 | -0.30 | 48.515 | 48.515 | 48.3854 | 1058 |
| 1729722900 | 48.55 | -0.15 | -0.31 | 48.62 | 48.62 | 48.46 | 6043 |
| 1729636500 | 48.7 | -0.14 | -0.29 | 48.66 | 48.77 | 48.65 | 1309 |
| 1729550100 | 48.84 | -0.36 | -0.73 | 49.14 | 49.14 | 48.835 | 91366 |
| 1729290900 | 49.2 | 0.18 | 0.37 | 49.1 | 49.2 | 49.04 | 2428 |
| 1729204500 | 49.02 | 0.04 | 0.09 | 49 | 49.02 | 48.92 | 1794 |
| 1729118100 | 48.9761 | 0.14 | 0.28 | 48.86 | 48.9761 | 48.86 | 1426 |
| 1729031700 | 48.84 | -0.12 | -0.25 | 48.83 | 49.15 | 48.82 | 1553 |
| 1728945300 | 48.96 | 0.34 | 0.70 | 48.63 | 48.96 | 48.63 | 3136 |
| 1728686100 | 48.62 | 0.47 | 0.98 | 48.28 | 48.64 | 48.28 | 12371 |
| 1728599700 | 48.15 | -0.22 | -0.45 | 48.19 | 48.28 | 48.1299 | 68884 |
| 1728513300 | 48.37 | 0.31 | 0.66 | 48.05 | 48.37 | 48.02 | 3095 |
| 1728426900 | 48.055 | 0.24 | 0.51 | 47.89 | 48.055 | 47.89 | 2290 |
| 1728340500 | 47.81 | -0.64 | -1.33 | 48.11 | 48.11 | 47.81 | 775 |
| 1728081300 | 48.4543 | 0.26 | 0.55 | 48.37 | 48.4543 | 48.27 | 8749 |
| 1727994900 | 48.19 | -0.17 | -0.36 | 48.12 | 48.19 | 48.08 | 3147 |
| 1727908500 | 48.3623 | -0.02 | -0.04 | 48.3705 | 48.41 | 48.33 | 2425 |
| 1727822100 | 48.38 | -0.2 | -0.41 | 48.39 | 48.448 | 48.38 | 1480 |
| 1727735520 | 48.58 | 0.36 | 0.74 | 48.23 | 48.58 | 48.21 | 3462 |
| 1727476500 | 48.2245 | 0.17 | 0.36 | 48.23 | 48.29 | 48.2245 | 40993 |
| 1727390100 | 48.05 | 0.03 | 0.06 | 48.17 | 48.17 | 48 | 4072 |
| 1727303700 | 48.02 | -0.12 | -0.25 | 48.23 | 48.23 | 47.94 | 1040 |
| 1727217300 | 48.1426 | -0.09 | -0.18 | 48.19 | 48.19 | 48.07 | 1745 |
| 1727130900 | 48.2276 | 0.17 | 0.35 | 48.05 | 48.245 | 48.05 | 1083 |
| 1726871700 | 48.0581 | -0.02 | -0.05 | 47.96 | 48.165 | 47.92 | 9118 |
| 1726785300 | 48.08 | 0.3 | 0.62 | 48.06 | 48.18 | 48 | 6380 |
| 1726698900 | 47.7836 | -0.04 | -0.08 | 47.87 | 47.9508 | 47.78 | 6821 |
| 1726612500 | 47.8237 | -0.22 | -0.45 | 48.03 | 48.15 | 47.77 | 5171 |
| 1726526100 | 48.04 | 0.14 | 0.28 | 47.98 | 48.04 | 47.91 | 1954 |
| 1726266900 | 47.9041 | 0.33 | 0.70 | 47.65 | 47.965 | 47.65 | 34593 |
| 1726180500 | 47.57 | 0.3 | 0.63 | 47.1192 | 47.57 | 47.1192 | 3208 |
| 1726094100 | 47.27 | -0.21 | -0.44 | 47.31 | 47.31 | 46.92 | 2988 |
| 1726007700 | 47.48 | 0.16 | 0.34 | 47.34 | 47.48 | 47.25 | 5156 |
| 1725921300 | 47.32 | 0.3 | 0.64 | 47.18 | 47.345 | 47.16 | 2012 |
| 1725662100 | 47.0214 | -0.47 | -0.99 | 47.645 | 47.645 | 47.01 | 3240 |
| 1725575700 | 47.49 | -0.2 | -0.42 | 47.6 | 47.61 | 47.28 | 30886 |
| 1725489300 | 47.69 | -0.13 | -0.27 | 47.72 | 47.77 | 47.655 | 1495 |
| 1725402900 | 47.82 | -0.42 | -0.87 | 48.19 | 48.19 | 47.78 | 1829 |
| 1725057300 | 48.24 | 0.32 | 0.67 | 48.06 | 48.24 | 47.79 | 4416 |
| 1724970900 | 47.92 | 0.01 | 0.02 | 48.08 | 48.26 | 47.9 | 15092 |
| 1724884500 | 47.91 | -0.01 | -0.01 | 47.96 | 47.96 | 47.725 | 5578 |
| 1724798100 | 47.9155 | -0.01 | -0.03 | 47.88 | 47.92 | 47.82 | 3256 |
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
