We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3789 | -2.70054837446 | 51.06 | 51.06 | 49.4239 | 19789 | 49.99855579 | SP |
| 4 | -2.2289 | -4.29377769216 | 51.91 | 51.95 | 49.4239 | 19138 | 51.00086955 | SP |
| 12 | 1.0511 | 2.16142298992 | 48.63 | 51.985 | 48.04 | 21120 | 50.23770505 | SP |
| 26 | 4.0311 | 8.830449069 | 45.65 | 51.985 | 43.85 | 27573 | 48.67087691 | SP |
| 52 | 1.4811 | 3.07282157676 | 48.2 | 51.985 | 43.85 | 27437 | 47.84145325 | SP |
| 156 | 0.4211 | 0.85485180674 | 49.26 | 51.985 | 36.71 | 30019 | 45.57737626 | SP |
| 260 | 2.1611 | 4.54776936027 | 47.52 | 51.985 | 31.3 | 31046 | 44.28823073 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393000 | 49.7059 | 0.2 | 0.41 | 49.89 | 49.89 | 49.545 | 14359 |
| 1713306600 | 49.5042 | -0.56 | -1.13 | 49.62 | 49.68 | 49.4239 | 32288 |
| 1713220200 | 50.0688 | -0.08 | -0.17 | 50.7 | 50.7 | 49.977 | 9499 |
| 1712961000 | 50.1523 | -0.76 | -1.49 | 50.51 | 50.66 | 50.07 | 26185 |
| 1712874600 | 50.9109 | 0.05 | 0.10 | 51.06 | 51.06 | 50.3763 | 16836 |
| 1712788200 | 50.8588 | -0.63 | -1.22 | 50.8 | 50.9481 | 50.7 | 18704 |
| 1712701800 | 51.4888 | -0.02 | -0.03 | 51.71 | 51.74 | 51.37 | 16010 |
| 1712615400 | 51.5058 | 0.25 | 0.48 | 51.47 | 51.62 | 51.41 | 23529 |
| 1712356200 | 51.2589 | 0.08 | 0.15 | 51.05 | 51.32 | 51.02 | 39476 |
| 1712269800 | 51.1836 | -0.38 | -0.73 | 51.89 | 51.92 | 51.17 | 25531 |
| 1712183400 | 51.5593 | 0.37 | 0.72 | 51.21 | 51.59 | 51.21 | 11880 |
| 1712097000 | 51.19 | -0.28 | -0.54 | 51.15 | 51.2211 | 51.105 | 20564 |
| 1712010600 | 51.47 | -0.24 | -0.47 | 51.58 | 51.62 | 51.345 | 18688 |
| 1711665000 | 51.7122 | -0.09 | -0.17 | 51.66 | 51.77 | 51.6501 | 11176 |
| 1711578600 | 51.802 | 0.37 | 0.72 | 51.6 | 51.802 | 51.6 | 13111 |
| 1711492200 | 51.43 | 0.07 | 0.13 | 51.63 | 51.65 | 51.43 | 39446 |
| 1711405800 | 51.3624 | 0 | 0.00 | 51.33 | 51.52 | 51.33 | 8372 |
| 1711146600 | 51.3615 | -0.43 | -0.83 | 51.39 | 51.49 | 51.33 | 11219 |
| 1711060200 | 51.7932 | -0.19 | -0.36 | 51.91 | 51.95 | 51.7777 | 7004 |
| 1710973800 | 51.98 | 0.52 | 1.01 | 51.42 | 51.985 | 51.39 | 51128 |
| 1710887400 | 51.4622 | 0.13 | 0.25 | 51.4 | 51.6 | 51.4 | 14622 |
| 1710801000 | 51.3343 | -0.08 | -0.15 | 51.51 | 51.51 | 51.3 | 8294 |
| 1710541800 | 51.41 | 0.06 | 0.12 | 51.47 | 51.55 | 51.3 | 34246 |
| 1710455400 | 51.35 | -0.41 | -0.79 | 51.69 | 51.69 | 51.17 | 18639 |
| 1710369000 | 51.76 | 0.16 | 0.31 | 51.73 | 51.87 | 51.684 | 18070 |
| 1710282600 | 51.6003 | 0.36 | 0.71 | 51.28 | 51.6499 | 51.191 | 31356 |
| 1710196200 | 51.2362 | -0.2 | -0.38 | 51.11 | 51.245 | 51.0025 | 7611 |
| 1709940600 | 51.4342 | -0.07 | -0.13 | 51.65 | 51.72 | 51.43 | 22599 |
| 1709854200 | 51.5 | 0.56 | 1.09 | 51.26 | 51.5432 | 51.26 | 28892 |
| 1709767800 | 50.9431 | 0.47 | 0.92 | 50.97 | 51.13 | 50.89 | 16500 |
| 1709681400 | 50.4766 | 0.09 | 0.17 | 50.49 | 50.6182 | 50.3707 | 9816 |
| 1709595000 | 50.39 | -0.09 | -0.18 | 50.38 | 50.5399 | 50.38 | 24412 |
| 1709335800 | 50.4832 | 0.29 | 0.58 | 50.34 | 50.5409 | 50.301 | 14232 |
| 1709249400 | 50.1943 | 0.12 | 0.23 | 50.38 | 50.405 | 50.03 | 17288 |
| 1709163000 | 50.0773 | -0.26 | -0.53 | 50.3 | 50.3 | 50.04 | 14988 |
| 1709076600 | 50.3416 | 0.15 | 0.30 | 50.3 | 50.3797 | 50.24 | 21393 |
| 1708990200 | 50.1908 | -0.1 | -0.19 | 50.29 | 50.29 | 50.1152 | 13041 |
| 1708731000 | 50.2875 | 0.13 | 0.25 | 50.29 | 50.32 | 50.196 | 17016 |
| 1708644600 | 50.1606 | 0.4 | 0.81 | 50.03 | 50.17 | 49.9771 | 7086 |
| 1708558200 | 49.76 | 0.07 | 0.14 | 49.68 | 49.76 | 49.61 | 20425 |
| 1708471800 | 49.688 | 0.4 | 0.81 | 49.77 | 49.7899 | 49.61 | 8527 |
| 1708126200 | 49.29 | 0.05 | 0.10 | 49.26 | 49.44 | 49.2 | 12504 |
| 1708039800 | 49.2428 | 0.59 | 1.22 | 48.88 | 49.2668 | 48.88 | 11134 |
| 1707953400 | 48.6505 | 0.42 | 0.87 | 48.53 | 48.72 | 48.46 | 42775 |
| 1707867000 | 48.2315 | -0.6 | -1.23 | 48.44 | 48.47 | 48.04 | 29298 |
| 1707780600 | 48.83 | 0.09 | 0.19 | 48.67 | 48.9798 | 48.67 | 43464 |
| 1707521400 | 48.7356 | 0.05 | 0.10 | 48.6 | 48.75 | 48.47 | 18340 |
| 1707435000 | 48.6874 | -0.13 | -0.26 | 48.73 | 48.73 | 48.5776 | 14952 |
| 1707348600 | 48.815 | -0.12 | -0.24 | 48.9 | 48.91 | 48.73 | 12212 |
| 1707262200 | 48.93 | 0.37 | 0.76 | 48.63 | 48.9636 | 48.63 | 21212 |
| 1707175800 | 48.56 | -0.33 | -0.68 | 48.51 | 48.6826 | 48.3059 | 24203 |
| 1706916600 | 48.8944 | -0.39 | -0.79 | 48.94 | 49 | 48.7 | 15295 |
| 1706830200 | 49.2838 | 0.39 | 0.81 | 49.02 | 49.3 | 48.86 | 19624 |
| 1706743800 | 48.89 | -0.35 | -0.72 | 49.43 | 49.43 | 48.83 | 67012 |
| 1706657400 | 49.2446 | 0.07 | 0.14 | 49.14 | 49.255 | 49.0699 | 60736 |
| 1706571000 | 49.175 | 0.23 | 0.48 | 48.9 | 49.1817 | 48.83 | 14668 |
| 1706311800 | 48.9423 | 0.26 | 0.54 | 48.97 | 49.0375 | 48.8801 | 14487 |
| 1706225400 | 48.68 | 0.09 | 0.18 | 48.63 | 48.7099 | 48.415 | 19471 |
| 1706139000 | 48.5918 | 0.29 | 0.60 | 48.81 | 48.8662 | 48.585 | 10291 |
| 1706052600 | 48.3 | -0.14 | -0.29 | 48.15 | 48.3 | 48.04 | 14863 |
| 1705966200 | 48.4392 | 0.14 | 0.28 | 48.37 | 48.5632 | 48.35 | 14957 |
| 1705707000 | 48.3031 | 0.07 | 0.14 | 48.1 | 48.3486 | 48.02 | 12555 |
| 1705620600 | 48.235 | 0.26 | 0.53 | 48.09 | 48.235 | 47.9601 | 32217 |
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
