We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.28 | 2.45351734713 | 52.17 | 53.47 | 52.04 | 802054 | 52.67252726 | SP |
| 4 | 3.485 | 6.97488241769 | 49.965 | 53.47 | 49.89 | 1329276 | 51.08280722 | SP |
| 12 | 4.13 | 8.37388483374 | 49.32 | 53.47 | 49.16 | 1271798 | 51.36509899 | SP |
| 26 | 9.18 | 20.7363903321 | 44.27 | 53.47 | 44.27 | 1288488 | 48.97577478 | SP |
| 52 | 7.91 | 17.3693456302 | 45.54 | 53.47 | 40.23 | 1342275 | 46.33965858 | SP |
| 156 | 5.98 | 12.5974299558 | 47.47 | 53.47 | 30.13 | 2292299 | 41.95653477 | SP |
| 260 | 16.57 | 44.9295010846 | 36.88 | 53.47 | 24.18 | 2413053 | 39.83873182 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639400 | 53.11 | 0.05 | 0.09 | 53.13 | 53.265 | 53.04 | 723346 |
| 1715380200 | 53.06 | 0.19 | 0.36 | 53.1 | 53.18 | 52.955 | 692530 |
| 1715293800 | 52.87 | 0.51 | 0.97 | 52.52 | 52.88 | 52.43 | 844338 |
| 1715207400 | 52.36 | 0.26 | 0.50 | 52.24 | 52.45 | 52.205 | 963230 |
| 1715121000 | 52.1 | 0.38 | 0.73 | 52.17 | 52.26 | 52.04 | 786825 |
| 1715034600 | 51.72 | 0.5 | 0.98 | 51.59 | 51.775 | 51.51 | 729751 |
| 1714775400 | 51.22 | 0.48 | 0.95 | 51.39 | 51.48 | 51 | 899360 |
| 1714689000 | 50.74 | 0.4 | 0.79 | 50.73 | 50.85 | 50.35 | 1860353 |
| 1714602600 | 50.34 | -0.16 | -0.32 | 50.42 | 50.95 | 50.11 | 1962302 |
| 1714516200 | 50.5 | -1.01 | -1.96 | 51.07 | 51.25 | 50.47 | 993442 |
| 1714429800 | 51.51 | -0.16 | -0.31 | 51.48 | 51.56 | 51.34 | 836684 |
| 1714170600 | 51.67 | 0.55 | 1.08 | 51.41 | 51.755 | 51.36 | 1087399 |
| 1714084200 | 51.12 | -0.25 | -0.49 | 50.51 | 51.2 | 50.38 | 1880075 |
| 1713997800 | 51.37 | -0.22 | -0.43 | 51.61 | 51.61 | 51.135 | 3256944 |
| 1713911400 | 51.59 | 0.92 | 1.82 | 51.1 | 51.67 | 51 | 1026624 |
| 1713825000 | 50.67 | 0.55 | 1.10 | 50.39 | 50.8681 | 50.32 | 1140205 |
| 1713565800 | 50.12 | -0.06 | -0.12 | 50.31 | 50.42 | 49.92 | 1593911 |
| 1713479400 | 50.18 | -0.03 | -0.06 | 50.26 | 50.54 | 50.07 | 1323045 |
| 1713393000 | 50.21 | 0.07 | 0.14 | 50.68 | 50.682 | 49.96 | 1436697 |
| 1713306600 | 50.14 | -0.15 | -0.30 | 50.11 | 50.38 | 49.89 | 2567968 |
| 1713220200 | 50.29 | 0.03 | 0.06 | 51.2 | 51.27 | 50.24 | 1068488 |
| 1712961000 | 50.26 | -1.09 | -2.12 | 50.53 | 50.77 | 50.185 | 2183974 |
| 1712874600 | 51.35 | -0.02 | -0.04 | 51.43 | 51.43 | 50.61 | 1931783 |
| 1712788200 | 51.37 | -0.64 | -1.23 | 51.17 | 51.625 | 51.091 | 1832490 |
| 1712701800 | 52.01 | -0.31 | -0.59 | 52.32 | 52.43 | 51.76 | 1359519 |
| 1712615400 | 52.32 | 0.34 | 0.65 | 52.39 | 52.46 | 52.27 | 612930 |
| 1712356200 | 51.98 | 0.08 | 0.15 | 51.76 | 52.11 | 51.615 | 1406295 |
| 1712269800 | 51.9 | -0.61 | -1.16 | 52.84 | 52.87 | 51.825 | 1731343 |
| 1712183400 | 52.51 | 0.44 | 0.85 | 52.16 | 52.595 | 52.15 | 1032176 |
| 1712097000 | 52.07 | -0.6 | -1.14 | 52.04 | 52.08 | 51.875 | 2066241 |
| 1712010600 | 52.67 | 0.12 | 0.23 | 52.63 | 53.0167 | 52.6 | 2403119 |
| 1711665000 | 52.55 | -0.24 | -0.45 | 52.62 | 52.68 | 52.49 | 1941837 |
| 1711578600 | 52.79 | 0.43 | 0.82 | 52.69 | 52.81 | 52.57 | 1004938 |
| 1711492200 | 52.36 | 0.11 | 0.21 | 52.59 | 52.68 | 52.34 | 963932 |
| 1711405800 | 52.25 | 0.16 | 0.31 | 52.08 | 52.4 | 52.07 | 301673 |
| 1711146600 | 52.09 | -0.27 | -0.52 | 51.9 | 52.16 | 51.9 | 516377 |
| 1711060200 | 52.36 | -0.24 | -0.46 | 52.43 | 52.53 | 52.335 | 961499 |
| 1710973800 | 52.6 | 0.72 | 1.39 | 51.82 | 52.63 | 51.81 | 992810 |
| 1710887400 | 51.88 | 0.13 | 0.25 | 51.84 | 52.06 | 51.74 | 652570 |
| 1710801000 | 51.75 | -0.37 | -0.71 | 52.04 | 52.04 | 51.7051 | 517015 |
| 1710541800 | 52.12 | 0.08 | 0.15 | 52.19 | 52.285 | 51.95 | 601386 |
| 1710455400 | 52.04 | -0.41 | -0.78 | 52.41 | 52.425 | 51.79 | 1065873 |
| 1710369000 | 52.45 | 0.21 | 0.40 | 52.47 | 52.59 | 52.38 | 733409 |
| 1710282600 | 52.24 | 0.6 | 1.16 | 51.72 | 52.24 | 51.47 | 960426 |
| 1710196200 | 51.64 | -0.11 | -0.21 | 51.64 | 51.68 | 51.37 | 937282 |
| 1709940600 | 51.75 | -0.48 | -0.92 | 52.25 | 52.3 | 51.715 | 4033328 |
| 1709854200 | 52.23 | 0.88 | 1.71 | 51.76 | 52.29 | 51.7 | 626704 |
| 1709767800 | 51.35 | 0.62 | 1.22 | 51.24 | 51.48 | 51.18 | 525364 |
| 1709681400 | 50.73 | -0.34 | -0.67 | 50.95 | 51.14 | 50.545 | 598761 |
| 1709595000 | 51.07 | 0.16 | 0.31 | 50.98 | 51.18 | 50.95 | 1440488 |
| 1709335800 | 50.91 | 0.2 | 0.39 | 50.66 | 50.93 | 50.41 | 3119185 |
| 1709249400 | 50.71 | 0.05 | 0.10 | 50.735 | 50.85 | 50.375 | 940575 |
| 1709163000 | 50.66 | -0.11 | -0.22 | 50.62 | 50.78 | 50.564 | 766690 |
| 1709076600 | 50.77 | 0.24 | 0.47 | 50.66 | 50.825 | 50.55 | 1084272 |
| 1708990200 | 50.53 | 0.06 | 0.12 | 50.57 | 50.62 | 50.43 | 1029419 |
| 1708731000 | 50.47 | 0.03 | 0.06 | 50.6 | 50.62 | 50.405 | 1235764 |
| 1708644600 | 50.44 | 0.79 | 1.59 | 50.25 | 50.485 | 50.17 | 1702301 |
| 1708558200 | 49.65 | 0.32 | 0.65 | 49.35 | 49.68 | 49.34 | 1202288 |
| 1708471800 | 49.33 | 0.32 | 0.65 | 49.32 | 49.4 | 49.16 | 725065 |
| 1708126200 | 49.01 | -0.11 | -0.22 | 49.04 | 49.26 | 48.91 | 2461270 |
| 1708039800 | 49.12 | 0.58 | 1.19 | 48.79 | 49.13 | 48.775 | 811746 |
| 1707953400 | 48.54 | 0.65 | 1.36 | 48.24 | 48.55 | 48.22 | 501689 |
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
