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 | 0.0975 | 0.193298969072 | 50.44 | 51 | 49.72 | 2813 | 50.34242332 | SP |
| 4 | -1.1825 | -2.28634957463 | 51.72 | 51.8891 | 49.72 | 2622 | 50.86681171 | SP |
| 12 | 0.3075 | 0.612183953812 | 50.23 | 52.06 | 48.14 | 5234 | 50.17563142 | SP |
| 26 | 1.7375 | 3.56045081967 | 48.8 | 52.06 | 47.1781 | 6616 | 49.07806534 | SP |
| 52 | 3.0975 | 6.52930016863 | 47.44 | 52.06 | 43.0809 | 8634 | 47.15370055 | SP |
| 156 | 1.9475 | 4.00802634287 | 48.59 | 52.09 | 40.57 | 11465 | 47.05359304 | SP |
| 260 | 4.1875 | 9.03451995685 | 46.35 | 52.09 | 29.211 | 10639 | 45.34882699 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 50.5375 | 0.33 | 0.66 | 50.37 | 50.6199 | 50.33 | 13741 |
| 1718663400 | 50.2039 | 0.21 | 0.41 | 49.99 | 50.219 | 49.95 | 2289 |
| 1718404200 | 49.9985 | -0.24 | -0.48 | 49.92 | 49.9986 | 49.72 | 1954 |
| 1718317800 | 50.2394 | -0.29 | -0.57 | 50.41 | 50.41 | 50.17 | 290 |
| 1718231400 | 50.5282 | 0.1 | 0.19 | 51 | 51 | 50.41 | 1874 |
| 1718145000 | 50.43 | -0.33 | -0.66 | 50.44 | 50.46 | 50.18 | 7660 |
| 1718058600 | 50.7625 | 0 | 0.00 | 50.65 | 50.78 | 50.5359 | 740 |
| 1717799400 | 50.76 | -0.36 | -0.70 | 50.89 | 51 | 50.75 | 2210 |
| 1717713000 | 51.12 | 0.07 | 0.13 | 51 | 51.12 | 51 | 3111 |
| 1717626600 | 51.0532 | 0.05 | 0.09 | 51.13 | 51.13 | 50.87 | 3529 |
| 1717540200 | 51.0059 | -0.12 | -0.22 | 50.76 | 51.09 | 50.76 | 2457 |
| 1717453800 | 51.1209 | -0.19 | -0.37 | 51.37 | 51.37 | 50.9595 | 4432 |
| 1717194600 | 51.31 | 0.78 | 1.55 | 50.67 | 51.31 | 50.67 | 1246 |
| 1717108200 | 50.529 | 0.35 | 0.70 | 50.24 | 50.58 | 50.24 | 3284 |
| 1717021800 | 50.18 | -0.63 | -1.24 | 50.38 | 50.38 | 50.08 | 3106 |
| 1716935400 | 50.8108 | -0.15 | -0.30 | 50.97 | 50.97 | 50.76 | 145 |
| 1716589800 | 50.9656 | 0.2 | 0.40 | 51 | 51 | 50.9656 | 718 |
| 1716503400 | 50.7613 | -0.63 | -1.22 | 51.46 | 51.46 | 50.7613 | 759 |
| 1716417000 | 51.3894 | -0.47 | -0.91 | 51.72 | 51.72 | 51.31 | 6264 |
| 1716330600 | 51.8618 | 0.07 | 0.13 | 51.72 | 51.8891 | 51.72 | 4186 |
| 1716244200 | 51.7953 | -0.2 | -0.39 | 52.06 | 52.06 | 51.7953 | 2186 |
| 1715985000 | 52 | 0.14 | 0.27 | 51.87 | 52 | 51.8 | 4594 |
| 1715898600 | 51.86 | 0.04 | 0.07 | 51.83 | 51.96 | 51.83 | 1758 |
| 1715812200 | 51.8214 | 0.33 | 0.63 | 51.7 | 51.8214 | 51.7 | 3410 |
| 1715725800 | 51.4949 | 0.18 | 0.36 | 51.43 | 51.4949 | 51.37 | 3417 |
| 1715639400 | 51.3123 | 0.16 | 0.32 | 51.51 | 51.53 | 51.29 | 2199 |
| 1715380200 | 51.15 | 0.1 | 0.20 | 51.38 | 51.38 | 51.15 | 1240 |
| 1715293800 | 51.048 | 0.4 | 0.78 | 50.71 | 51.05 | 50.71 | 2770 |
| 1715207400 | 50.6516 | 0.07 | 0.14 | 50.5 | 50.66 | 50.5 | 2978 |
| 1715121000 | 50.5815 | 0.15 | 0.30 | 50.56 | 50.7 | 50.528 | 3882 |
| 1715034600 | 50.4296 | 0.27 | 0.55 | 50.43 | 50.43 | 50.3001 | 3294 |
| 1714775400 | 50.155 | 0.38 | 0.75 | 50.18 | 50.18 | 50.09 | 1423 |
| 1714689000 | 49.78 | 0.42 | 0.86 | 49.75 | 49.8814 | 49.5655 | 4000 |
| 1714602600 | 49.3575 | 0.02 | 0.04 | 49.32 | 49.7459 | 49.305 | 3880 |
| 1714516200 | 49.3374 | -0.6 | -1.20 | 49.74 | 49.74 | 49.3 | 2896 |
| 1714429800 | 49.938 | 0.34 | 0.69 | 49.78 | 49.938 | 49.78 | 3628 |
| 1714170600 | 49.5973 | -0.06 | -0.12 | 49.71 | 49.75 | 49.595 | 3356 |
| 1714084200 | 49.6556 | -0.31 | -0.61 | 49.69 | 49.69 | 49.32 | 4067 |
| 1713997800 | 49.9614 | 0.05 | 0.10 | 49.75 | 49.9614 | 49.74 | 11383 |
| 1713911400 | 49.9122 | 0.39 | 0.78 | 49.68 | 49.9464 | 49.68 | 5456 |
| 1713825000 | 49.527 | 0.48 | 0.98 | 49.23 | 49.6 | 49.1 | 1684 |
| 1713565800 | 49.0445 | 0.5 | 1.02 | 48.61 | 49.0445 | 48.61 | 1467 |
| 1713479400 | 48.5471 | 0.11 | 0.24 | 48.59 | 48.69 | 48.5471 | 913 |
| 1713393000 | 48.4325 | 0.22 | 0.46 | 48.47 | 48.53 | 48.29 | 1888 |
| 1713306600 | 48.2087 | -0.49 | -1.00 | 48.55 | 48.55 | 48.14 | 25758 |
| 1713220200 | 48.6965 | -0.21 | -0.44 | 49.3 | 49.3 | 48.6 | 6525 |
| 1712961000 | 48.91 | -0.72 | -1.46 | 49.3 | 49.38 | 48.86 | 1687 |
| 1712874600 | 49.6341 | -0.13 | -0.25 | 49.84 | 49.84 | 49.48 | 4198 |
| 1712788200 | 49.76 | -0.8 | -1.58 | 50.11 | 50.11 | 49.58 | 13031 |
| 1712701800 | 50.5567 | 0.15 | 0.31 | 50.64 | 50.64 | 50.32 | 56539 |
| 1712615400 | 50.4021 | 0.23 | 0.46 | 50.32 | 50.48 | 50.32 | 6584 |
| 1712356200 | 50.1706 | 0.14 | 0.27 | 50.09 | 50.1706 | 49.92 | 2353 |
| 1712269800 | 50.0343 | -0.4 | -0.79 | 50.89 | 50.89 | 50.0343 | 2640 |
| 1712183400 | 50.4333 | -0 | -0.01 | 50.46 | 50.52 | 50.43 | 1414 |
| 1712097000 | 50.4368 | -0.09 | -0.18 | 50.53 | 50.53 | 50.37 | 2294 |
| 1712010600 | 50.5256 | -0.33 | -0.66 | 50.78 | 50.78 | 50.44 | 1812 |
| 1711665000 | 50.8603 | 0.25 | 0.49 | 50.71 | 50.8722 | 50.7069 | 2029 |
| 1711578600 | 50.6131 | 0.67 | 1.35 | 50.26 | 50.6131 | 50.26 | 3832 |
| 1711492200 | 49.94 | -0.12 | -0.24 | 50.23 | 50.23 | 49.94 | 51263 |
| 1711405800 | 50.061 | 0.05 | 0.10 | 50.02 | 50.145 | 50.02 | 1656 |
| 1711146600 | 50.0101 | -0.61 | -1.20 | 50.28 | 50.28 | 49.98 | 6630 |
| 1711060200 | 50.62 | 0.18 | 0.35 | 50.6 | 50.75 | 50.595 | 5947 |
| 1710973800 | 50.4442 | 0.37 | 0.73 | 49.94 | 50.4442 | 49.94 | 578 |
| 1710887400 | 50.0792 | 0.22 | 0.43 | 50.1 | 50.1 | 49.99 | 3574 |
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
