We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.11 | -4.0236460717 | 52.44 | 52.44 | 50.1616 | 257137 | 50.87406303 | SP |
| 4 | -2.83 | -5.32355154251 | 53.16 | 54.64 | 50.1616 | 236969 | 52.63235117 | SP |
| 12 | -1.12 | -2.1768707483 | 51.45 | 54.64 | 49.6 | 238182 | 51.83610015 | SP |
| 26 | 5.06 | 11.1773801635 | 45.27 | 54.64 | 42.53 | 275655 | 49.51797885 | SP |
| 52 | 5.88 | 13.2283464567 | 44.45 | 54.64 | 41.1631 | 297712 | 47.10732528 | SP |
| 156 | 3.94 | 8.49320974348 | 46.39 | 54.64 | 38.5896 | 314426 | 45.20604528 | SP |
| 260 | 3.94 | 8.49320974348 | 46.39 | 54.64 | 38.5896 | 314426 | 45.20604528 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393000 | 50.18 | -0.42 | -0.83 | 50.91 | 51.11 | 50.18 | 321078 |
| 1713306600 | 50.6 | -0.41 | -0.80 | 50.76 | 50.85 | 50.2554 | 391822 |
| 1713220200 | 51.01 | -0.42 | -0.82 | 51.75 | 52.025 | 50.7492 | 264116 |
| 1712961000 | 51.43 | -0.85 | -1.63 | 51.96 | 52.21 | 51.28 | 164284 |
| 1712874600 | 52.28 | 0.11 | 0.21 | 52.44 | 52.44 | 51.88 | 144386 |
| 1712788200 | 52.17 | -1.39 | -2.60 | 52.59 | 52.812 | 51.8718 | 224047 |
| 1712701800 | 53.56 | 0.1 | 0.19 | 53.66 | 53.84 | 53.21 | 250666 |
| 1712615400 | 53.46 | 0.25 | 0.47 | 53.46 | 53.68 | 53.3006 | 179556 |
| 1712356200 | 53.21 | 0.26 | 0.49 | 52.91 | 53.4375 | 52.91 | 218146 |
| 1712269800 | 52.95 | -0.52 | -0.97 | 53.99 | 54.0692 | 52.821 | 143013 |
| 1712183400 | 53.47 | 0.34 | 0.64 | 53.06 | 53.62 | 53.01 | 185247 |
| 1712097000 | 53.13 | -0.83 | -1.54 | 53.55 | 53.55 | 52.9009 | 343267 |
| 1712010600 | 53.96 | -0.47 | -0.86 | 54.54 | 54.54 | 53.915 | 225493 |
| 1711665000 | 54.43 | 0.33 | 0.61 | 54.13 | 54.64 | 54.1007 | 188059 |
| 1711578600 | 54.1 | 1.25 | 2.37 | 53.22 | 54.1 | 53.22 | 232029 |
| 1711492200 | 52.85 | -0.12 | -0.23 | 53.26 | 53.4149 | 52.85 | 229612 |
| 1711405800 | 52.97 | 0.06 | 0.11 | 53.02 | 53.379 | 52.97 | 220789 |
| 1711146600 | 52.91 | -0.65 | -1.21 | 53.57 | 53.6624 | 52.8901 | 233785 |
| 1711060200 | 53.56 | 0.68 | 1.29 | 53.16 | 53.69 | 53.16 | 343025 |
| 1710973800 | 52.88 | 1.01 | 1.95 | 51.74 | 53.17 | 51.74 | 382419 |
| 1710887400 | 51.87 | 0.28 | 0.54 | 51.27 | 52.01 | 51.27 | 223606 |
| 1710801000 | 51.59 | -0.2 | -0.39 | 51.87 | 51.93 | 51.5151 | 247493 |
| 1710541800 | 51.79 | 0.17 | 0.33 | 51.47 | 51.99 | 51.47 | 229935 |
| 1710455400 | 51.62 | -0.69 | -1.32 | 52.35 | 52.35 | 51.22 | 190134 |
| 1710369000 | 52.31 | 0.13 | 0.25 | 52.11 | 52.6124 | 52.11 | 163726 |
| 1710282600 | 52.18 | -0.03 | -0.06 | 52.35 | 52.385 | 51.86 | 137598 |
| 1710196200 | 52.21 | -0.13 | -0.25 | 52.2 | 52.3675 | 51.92 | 198133 |
| 1709940600 | 52.34 | -0.04 | -0.08 | 52.78 | 53.1365 | 52.2145 | 158583 |
| 1709854200 | 52.38 | 0.46 | 0.89 | 52.33 | 52.6591 | 52.1801 | 155138 |
| 1709767800 | 51.92 | 0.05 | 0.10 | 52.18 | 52.2499 | 51.6597 | 240443 |
| 1709681400 | 51.87 | 0.06 | 0.12 | 51.68 | 52.2995 | 51.68 | 210311 |
| 1709595000 | 51.81 | -0.23 | -0.44 | 52.27 | 52.47 | 51.7904 | 140246 |
| 1709335800 | 52.04 | 0.26 | 0.50 | 51.79 | 52.13 | 51.451 | 183900 |
| 1709249400 | 51.78 | 0.45 | 0.88 | 51.87 | 52.1683 | 51.5 | 179543 |
| 1709163000 | 51.33 | -0.39 | -0.75 | 51.54 | 51.6975 | 51.27 | 288415 |
| 1709076600 | 51.72 | 0.3 | 0.58 | 51.74 | 51.86 | 51.51 | 295074 |
| 1708990200 | 51.42 | 0.04 | 0.08 | 51.31 | 51.6607 | 51.16 | 351358 |
| 1708731000 | 51.38 | 0.11 | 0.21 | 51.33 | 51.6444 | 51.05 | 209405 |
| 1708644600 | 51.27 | 0.22 | 0.43 | 51.27 | 51.3299 | 50.96 | 270973 |
| 1708558200 | 51.05 | -0.04 | -0.08 | 50.89 | 51.16 | 50.7201 | 375805 |
| 1708471800 | 51.09 | -0.51 | -0.99 | 51.14 | 51.3195 | 50.9201 | 212178 |
| 1708126200 | 51.6 | -0.52 | -1.00 | 51.63 | 52.0531 | 51.52 | 234078 |
| 1708039800 | 52.12 | 1.08 | 2.12 | 51.28 | 52.24 | 51.28 | 305549 |
| 1707953400 | 51.04 | 0.89 | 1.77 | 50.78 | 51.1299 | 50.36 | 230171 |
| 1707867000 | 50.15 | -1.88 | -3.61 | 50.68 | 50.7199 | 49.7301 | 216954 |
| 1707780600 | 52.03 | 0.92 | 1.80 | 51.14 | 52.2588 | 51.14 | 205418 |
| 1707521400 | 51.11 | 0.53 | 1.05 | 50.71 | 51.15 | 50.3697 | 295668 |
| 1707435000 | 50.58 | 0.5 | 1.00 | 50.05 | 50.6 | 49.9155 | 329498 |
| 1707348600 | 50.08 | -0.05 | -0.10 | 50.33 | 50.33 | 49.71 | 237425 |
| 1707262200 | 50.13 | 0.24 | 0.48 | 49.97 | 50.42 | 49.89 | 201630 |
| 1707175800 | 49.89 | -0.83 | -1.64 | 50.3 | 50.3 | 49.6 | 259044 |
| 1706916600 | 50.72 | -0.19 | -0.37 | 50.36 | 50.9577 | 50.175 | 202742 |
| 1706830200 | 50.91 | 0.34 | 0.67 | 50.92 | 51.17 | 49.93 | 324535 |
| 1706743800 | 50.57 | -1.42 | -2.73 | 51.56 | 51.965 | 50.5026 | 213509 |
| 1706657400 | 51.99 | -0.04 | -0.08 | 51.8 | 52.1 | 51.6 | 224676 |
| 1706571000 | 52.03 | 0.45 | 0.87 | 51.58 | 52.05 | 51.29 | 242075 |
| 1706311800 | 51.58 | 0.16 | 0.31 | 51.52 | 51.8222 | 51.31 | 307099 |
| 1706225400 | 51.42 | 0.46 | 0.90 | 51.45 | 51.615 | 50.9101 | 237629 |
| 1706139000 | 50.96 | -0.11 | -0.22 | 51.59 | 51.68 | 50.7921 | 229596 |
| 1706052600 | 51.07 | -0.37 | -0.72 | 51.65 | 51.865 | 50.99 | 270423 |
| 1705966200 | 51.44 | 0.93 | 1.84 | 50.72 | 51.4593 | 50.72 | 295494 |
| 1705707000 | 50.51 | 0.6 | 1.20 | 50.13 | 50.51 | 49.64 | 211711 |
| 1705620600 | 49.91 | 0.46 | 0.93 | 49.8 | 49.97 | 49.34 | 539931 |
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
