We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.458047053925 | 48.03 | 48.58 | 47.66 | 41547 | 48.0508835 | CS |
| 4 | -0.06 | -0.124197888636 | 48.31 | 50.74 | 47.66 | 55050 | 49.04802514 | CS |
| 12 | 2.06 | 4.45983979216 | 46.19 | 50.98 | 45.18 | 55295 | 48.67010574 | CS |
| 26 | 5.01 | 11.586493987 | 43.24 | 50.98 | 43.11 | 42287 | 47.45813229 | CS |
| 52 | 9.23 | 23.6545361353 | 39.02 | 50.98 | 38.82 | 46458 | 44.42072375 | CS |
| 156 | 11.5 | 31.2925170068 | 36.75 | 50.98 | 35.52 | 48487 | 42.303941 | CS |
| 260 | 0.59 | 1.23793537558 | 47.66 | 52.6 | 33.12 | 54668 | 42.2941122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 48.25 | 0.04 | 0.08 | 47.81 | 48.58 | 47.81 | 25779 |
| 1735069200 | 48.21 | 0.36 | 0.75 | 47.75 | 48.4 | 47.75 | 25012 |
| 1734993600 | 47.85 | -0.2 | -0.42 | 47.77 | 48.04 | 47.66 | 19459 |
| 1734734400 | 48.05 | -0.31 | -0.64 | 48.03 | 48.57 | 48.03 | 80170 |
| 1734648000 | 48.36 | 0.45 | 0.94 | 47.94 | 48.51 | 47.94 | 49914 |
| 1734561600 | 47.91 | -0.25 | -0.52 | 48.13 | 49 | 47.91 | 26263 |
| 1734475200 | 48.16 | -0.45 | -0.93 | 48.58 | 48.58 | 47.78 | 63361 |
| 1734388800 | 48.61 | -0.81 | -1.64 | 50.11 | 50.11 | 48.55 | 54628 |
| 1734129600 | 49.42 | -0.14 | -0.28 | 49.59 | 49.93 | 48.96 | 61915 |
| 1734043200 | 49.56 | 0.11 | 0.22 | 49.02 | 50.74 | 48.87 | 56529 |
| 1733956800 | 49.45 | -0.13 | -0.26 | 49.52 | 49.95 | 49.45 | 24942 |
| 1733870400 | 49.58 | -0.55 | -1.10 | 49.78 | 50.12 | 49.4 | 40661 |
| 1733784000 | 50.13 | -0.16 | -0.32 | 50.39 | 50.42 | 50.06 | 80344 |
| 1733524800 | 50.29 | 0.37 | 0.74 | 49.92 | 50.37 | 49.79 | 41049 |
| 1733438400 | 49.92 | -0.36 | -0.72 | 50.36 | 50.37 | 49.5 | 30426 |
| 1733352000 | 50.28 | 1.49 | 3.05 | 48.98 | 50.38 | 48.91 | 78132 |
| 1733265600 | 48.79 | 0 | 0.00 | 49.42 | 49.42 | 48.24 | 143439 |
| 1733179200 | 48.79 | 0.27 | 0.56 | 48.69 | 48.92 | 48.45 | 81232 |
| 1732920000 | 48.52 | 0.54 | 1.13 | 48.31 | 48.86 | 48.13 | 33423 |
| 1732833600 | 47.98 | 0.07 | 0.15 | 48.13 | 48.45 | 47.95 | 30748 |
| 1732747200 | 47.91 | 0.17 | 0.36 | 47.03 | 48.34 | 47.03 | 72657 |
| 1732660800 | 47.74 | -2.8 | -5.54 | 49.72 | 50.08 | 47.49 | 202531 |
| 1732574400 | 50.54 | 1.15 | 2.33 | 49.42 | 50.98 | 49.42 | 108142 |
| 1732315200 | 49.39 | 0.2 | 0.41 | 49.47 | 49.8 | 49.38 | 29026 |
| 1732228800 | 49.19 | 0.15 | 0.31 | 49.12 | 49.57 | 48.93 | 34462 |
| 1732142400 | 49.04 | 0.97 | 2.02 | 48.1 | 49.04 | 48.1 | 38882 |
| 1732056000 | 48.07 | -0.12 | -0.25 | 48.27 | 48.35 | 47.82 | 44906 |
| 1731969600 | 48.19 | -0.44 | -0.90 | 48.44 | 48.82 | 47.56 | 42415 |
| 1731710400 | 48.63 | -0.82 | -1.66 | 49.18 | 49.74 | 48.62 | 42716 |
| 1731624000 | 49.45 | -0.57 | -1.14 | 49.92 | 50.25 | 49.41 | 47459 |
| 1731537600 | 50.02 | -0.49 | -0.97 | 50.48 | 50.69 | 49.96 | 48824 |
| 1731451200 | 50.51 | 0.39 | 0.78 | 49.97 | 50.51 | 49.8 | 82357 |
| 1731364800 | 50.12 | 0.5 | 1.01 | 49.5 | 50.16 | 49.5 | 25870 |
| 1731105600 | 49.62 | 0.03 | 0.06 | 49.45 | 49.98 | 49.16 | 44026 |
| 1731019200 | 49.59 | 0.15 | 0.30 | 49.18 | 50.25 | 49.18 | 76372 |
| 1730932800 | 49.44 | -0.32 | -0.64 | 48.33 | 49.83 | 48.33 | 81572 |
| 1730846400 | 49.76 | 0.24 | 0.48 | 49.25 | 50.03 | 49.16 | 53041 |
| 1730760000 | 49.52 | -0.54 | -1.08 | 50.06 | 50.3 | 49.49 | 49483 |
| 1730497200 | 50.06 | 0.45 | 0.91 | 49.41 | 50.25 | 49.41 | 42088 |
| 1730410800 | 49.61 | -0.07 | -0.14 | 49.68 | 50.06 | 49.35 | 67770 |
| 1730324400 | 49.68 | 0.26 | 0.53 | 49.28 | 50.29 | 49.28 | 80853 |
| 1730238000 | 49.42 | 0.13 | 0.26 | 49.15 | 49.63 | 48.95 | 48137 |
| 1730151600 | 49.29 | -0.18 | -0.36 | 49.5 | 49.7 | 48.78 | 71949 |
| 1729892400 | 49.47 | 2.15 | 4.54 | 47.99 | 49.5 | 47.69 | 53354 |
| 1729806000 | 47.32 | 1.23 | 2.67 | 46.05 | 47.75 | 46.05 | 65699 |
| 1729719600 | 46.09 | -0.02 | -0.04 | 46.28 | 46.56 | 45.99 | 34435 |
| 1729633200 | 46.11 | -0.34 | -0.73 | 46.25 | 46.37 | 45.9 | 46130 |
| 1729546800 | 46.45 | -0.48 | -1.02 | 47 | 47 | 46.39 | 26284 |
| 1729287600 | 46.93 | -0.27 | -0.57 | 47.23 | 47.65 | 46.8 | 41831 |
| 1729201200 | 47.2 | 0.48 | 1.03 | 46.84 | 47.5 | 46.81 | 39790 |
| 1729114800 | 46.72 | -0.18 | -0.38 | 47.14 | 47.14 | 46.17 | 54863 |
| 1729028400 | 46.9 | 0.2 | 0.43 | 47.13 | 47.13 | 46.5 | 77019 |
| 1728682800 | 46.7 | 0.3 | 0.65 | 46.64 | 47 | 46 | 50115 |
| 1728596400 | 46.4 | 0.27 | 0.59 | 46.28 | 46.5 | 46.07 | 52332 |
| 1728510000 | 46.13 | 0.12 | 0.26 | 46.1 | 46.22 | 45.89 | 35971 |
| 1728423600 | 46.01 | 0.05 | 0.11 | 46.16 | 46.34 | 45.81 | 39559 |
| 1728337200 | 45.96 | 0.08 | 0.17 | 45.55 | 45.97 | 45.18 | 38029 |
| 1728078000 | 45.88 | -0.01 | -0.02 | 46.19 | 46.2 | 45.64 | 19904 |
| 1727991600 | 45.89 | -0.02 | -0.04 | 45.85 | 46.04 | 45.41 | 26952 |
| 1727905200 | 45.91 | -1.12 | -2.38 | 46.84 | 46.97 | 45.79 | 24048 |
| 1727818800 | 47.03 | -0.48 | -1.01 | 47.59 | 47.59 | 46.54 | 33767 |
| 1727732400 | 47.51 | 0.91 | 1.95 | 46.85 | 47.51 | 46.61 | 69681 |
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
