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 | 2.158 | 4.3781700142 | 49.29 | 52.24 | 48.45 | 22991 | 50.85944684 | SP |
| 4 | -5.172 | -9.13458141999 | 56.62 | 56.7399 | 48.45 | 30383 | 52.51940925 | SP |
| 12 | 8.448 | 19.6465116279 | 43 | 56.7399 | 42.685 | 24446 | 51.16674829 | SP |
| 26 | 23.788 | 86.0014461316 | 27.66 | 56.7399 | 26.42 | 21487 | 44.79148511 | SP |
| 52 | 20.828 | 68.0209013717 | 30.62 | 56.7399 | 26.42 | 22556 | 39.98987922 | SP |
| 156 | 8.208 | 18.9824236818 | 43.24 | 56.7399 | 19.97 | 37523 | 40.66775612 | SP |
| 260 | 18.958 | 58.350261619 | 32.49 | 56.7399 | 5.8927 | 45932 | 32.46587681 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 51.448 | 0.37 | 0.72 | 50.77 | 51.81 | 50.77 | 14765 |
| 1714084200 | 51.08 | 0.36 | 0.71 | 49.48 | 51.36 | 48.86 | 20153 |
| 1713997800 | 50.72 | -1.33 | -2.56 | 51.98 | 52.15 | 49.56 | 28451 |
| 1713911400 | 52.05 | 2.1 | 4.20 | 50.98 | 52.24 | 50.98 | 38168 |
| 1713825000 | 49.95 | 1.18 | 2.42 | 49.43 | 50.8374 | 49.137 | 13351 |
| 1713565800 | 48.7707 | -0.31 | -0.63 | 49.29 | 50.12 | 48.45 | 16043 |
| 1713479400 | 49.0778 | -0.63 | -1.27 | 50.14 | 50.9617 | 49 | 9491 |
| 1713393000 | 49.71 | -0.87 | -1.71 | 51.32 | 51.32 | 48.83 | 18082 |
| 1713306600 | 50.5766 | -0.4 | -0.78 | 50.97 | 51.15 | 50.1 | 138503 |
| 1713220200 | 50.9733 | -0.98 | -1.88 | 53.9 | 54.27 | 50.52 | 16410 |
| 1712961000 | 51.9496 | -1.92 | -3.56 | 52.52 | 53.24 | 51.4 | 16760 |
| 1712874600 | 53.8672 | 0.24 | 0.44 | 53.78 | 54.3681 | 52.53 | 17020 |
| 1712788200 | 53.63 | -1.48 | -2.69 | 52.81 | 54.0949 | 52.6 | 29244 |
| 1712701800 | 55.11 | -0.32 | -0.58 | 55.83 | 55.9701 | 53.2338 | 43994 |
| 1712615400 | 55.43 | -0.39 | -0.70 | 55.93 | 56.2109 | 55.36 | 15524 |
| 1712356200 | 55.82 | 2.2 | 4.10 | 53.88 | 56.0466 | 53.88 | 46040 |
| 1712269800 | 53.62 | -1.45 | -2.62 | 56.24 | 56.7399 | 53.05 | 47417 |
| 1712183400 | 55.065 | 0.79 | 1.46 | 53.94 | 55.54 | 53.94 | 19079 |
| 1712097000 | 54.27 | -0.75 | -1.36 | 54.41 | 54.845 | 53.87 | 14988 |
| 1712010600 | 55.02 | -1.53 | -2.71 | 56.62 | 56.62 | 55.02 | 38115 |
| 1711665000 | 56.55 | 0.13 | 0.23 | 56.46 | 56.68 | 56.07 | 17422 |
| 1711578600 | 56.42 | 2.55 | 4.73 | 54.91 | 56.42 | 54.91 | 21843 |
| 1711492200 | 53.87 | -0.6 | -1.10 | 54.48 | 54.71 | 53.84 | 19597 |
| 1711405800 | 54.47 | -1.16 | -2.09 | 55.53 | 55.53 | 54.4 | 18184 |
| 1711146600 | 55.63 | -0.52 | -0.93 | 56.46 | 56.68 | 55.5 | 28963 |
| 1711060200 | 56.15 | 1.52 | 2.78 | 55.14 | 56.53 | 55.14 | 47372 |
| 1710973800 | 54.63 | 1.93 | 3.66 | 52.6 | 54.83 | 52.51 | 39141 |
| 1710887400 | 52.7 | 1.19 | 2.31 | 51.38 | 52.7 | 51.38 | 13836 |
| 1710801000 | 51.509 | 0.18 | 0.35 | 51.89 | 51.97 | 51.45 | 9668 |
| 1710541800 | 51.33 | 0.12 | 0.23 | 50.71 | 51.5487 | 50.71 | 10287 |
| 1710455400 | 51.21 | -0.67 | -1.29 | 52.03 | 52.03 | 50.5677 | 14931 |
| 1710369000 | 51.88 | 0.29 | 0.56 | 51.6 | 52.2756 | 51.6 | 9647 |
| 1710282600 | 51.59 | 0.72 | 1.41 | 51.02 | 51.59 | 50.2264 | 17275 |
| 1710196200 | 50.871 | -0.86 | -1.66 | 51.5 | 51.5 | 49.87 | 26492 |
| 1709940600 | 51.7284 | -0.39 | -0.75 | 52.52 | 53.19 | 51.3924 | 18071 |
| 1709854200 | 52.1198 | 1.22 | 2.40 | 51.93 | 52.25 | 51.58 | 15458 |
| 1709767800 | 50.9 | 0.7 | 1.40 | 50.63 | 51.64 | 50.63 | 62986 |
| 1709681400 | 50.1977 | -1.28 | -2.49 | 51.21 | 51.21 | 49.5 | 42372 |
| 1709595000 | 51.48 | 0.53 | 1.05 | 50.95 | 51.7253 | 50.95 | 14665 |
| 1709335800 | 50.9457 | 0.58 | 1.14 | 50.37 | 50.96 | 49.78 | 24118 |
| 1709249400 | 50.37 | 0.57 | 1.14 | 50.68 | 50.68 | 49.69 | 18880 |
| 1709163000 | 49.8 | 0.42 | 0.85 | 49.1 | 50.17 | 49.1 | 22923 |
| 1709076600 | 49.38 | 0.18 | 0.37 | 49.58 | 49.58 | 48.78 | 10833 |
| 1708990200 | 49.2 | -0.24 | -0.49 | 49.39 | 49.68 | 49.11 | 16358 |
| 1708731000 | 49.4436 | 0.89 | 1.84 | 48.75 | 49.63 | 48.75 | 26500 |
| 1708644600 | 48.55 | 1.68 | 3.58 | 47.64 | 48.87 | 47.64 | 19757 |
| 1708558200 | 46.87 | 0.48 | 1.03 | 46.39 | 46.87 | 46.1147 | 6932 |
| 1708471800 | 46.39 | -0.5 | -1.07 | 46.58 | 46.59 | 46.13 | 5705 |
| 1708126200 | 46.89 | -0.89 | -1.86 | 47.57 | 47.78 | 46.8383 | 22604 |
| 1708039800 | 47.78 | 1.04 | 2.23 | 46.94 | 47.79 | 46.69 | 11955 |
| 1707953400 | 46.74 | 2.35 | 5.30 | 45.41 | 46.74 | 45.41 | 20517 |
| 1707867000 | 44.386 | -1.51 | -3.30 | 44.73 | 44.73 | 43.5 | 23434 |
| 1707780600 | 45.9 | 0.25 | 0.56 | 45.62 | 46.215 | 45.62 | 15086 |
| 1707521400 | 45.6451 | -0.04 | -0.10 | 45.69 | 45.69 | 45.11 | 24012 |
| 1707435000 | 45.6899 | 0.08 | 0.18 | 45.9 | 45.9 | 45.1 | 12340 |
| 1707348600 | 45.61 | 0.94 | 2.10 | 45.09 | 45.98 | 45.0601 | 60152 |
| 1707262200 | 44.67 | 1.12 | 2.57 | 43.59 | 44.75 | 43.59 | 12146 |
| 1707175800 | 43.55 | -0.85 | -1.91 | 43.9 | 43.9213 | 43.17 | 14110 |
| 1706916600 | 44.3963 | 0.95 | 2.18 | 43 | 44.7912 | 42.685 | 28040 |
| 1706830200 | 43.45 | 2.1 | 5.08 | 42.05 | 43.45 | 41.51 | 12340 |
| 1706743800 | 41.35 | -1.5 | -3.50 | 42.9 | 42.9 | 41.34 | 12917 |
| 1706657400 | 42.8487 | 0.02 | 0.04 | 41.88 | 43 | 41.88 | 9787 |
| 1706571000 | 42.83 | 0.86 | 2.05 | 42.08 | 42.83 | 41.8416 | 24444 |
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
