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 | 0.89 | 1.76482252627 | 50.43 | 51.45 | 49.8401 | 42717 | 50.45899661 | SP |
| 4 | -1.94 | -3.64250844912 | 53.26 | 53.5186 | 49.8401 | 38901 | 51.51095193 | SP |
| 12 | 1.56 | 3.13504823151 | 49.76 | 53.5186 | 49.76 | 45763 | 51.75152233 | SP |
| 26 | 9.25 | 21.9871642501 | 42.07 | 53.5186 | 41.42 | 53566 | 48.37987803 | SP |
| 52 | 10.22 | 24.8661800487 | 41.1 | 53.5186 | 40.7 | 66058 | 45.4662207 | SP |
| 156 | 9.53 | 22.8044986839 | 41.79 | 53.5186 | 36.17 | 96478 | 42.57274315 | SP |
| 260 | 19.26 | 60.0748596382 | 32.06 | 53.5186 | 23.39 | 115522 | 38.12152765 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 51.32 | 0.49 | 0.96 | 51.13 | 51.45 | 51.045 | 25572 |
| 1714084200 | 50.83 | -0.25 | -0.49 | 50.34 | 50.94 | 50.27 | 29471 |
| 1713997800 | 51.08 | 0.07 | 0.14 | 51.28 | 51.35 | 50.85 | 48267 |
| 1713911400 | 51.01 | 0.67 | 1.33 | 50.58 | 51.08 | 50.55 | 20534 |
| 1713825000 | 50.34 | 0.42 | 0.84 | 50.2 | 50.67 | 49.97 | 23647 |
| 1713565800 | 49.92 | -0.6 | -1.19 | 50.43 | 50.5493 | 49.8401 | 91667 |
| 1713479400 | 50.52 | -0.22 | -0.43 | 50.84 | 50.98 | 50.42 | 25072 |
| 1713393000 | 50.74 | -0.44 | -0.87 | 51.37 | 51.37 | 50.67 | 27820 |
| 1713306600 | 51.1849 | -0.04 | -0.07 | 51.23 | 51.3699 | 51.09 | 46077 |
| 1713220200 | 51.22 | -0.58 | -1.12 | 52.27 | 52.2752 | 51.15 | 25309 |
| 1712961000 | 51.8 | -0.78 | -1.48 | 52.12 | 52.2299 | 51.66 | 189760 |
| 1712874600 | 52.58 | 0.46 | 0.88 | 52.35 | 52.69 | 52.02 | 20127 |
| 1712788200 | 52.12 | -0.54 | -1.03 | 52.05 | 52.313 | 52 | 22304 |
| 1712701800 | 52.66 | 0.01 | 0.02 | 52.82 | 52.82 | 52.305 | 18452 |
| 1712615400 | 52.65 | -0.05 | -0.09 | 52.77 | 52.8267 | 52.6055 | 17960 |
| 1712356200 | 52.7 | 0.57 | 1.09 | 52.26 | 52.88 | 52.26 | 17322 |
| 1712269800 | 52.13 | -0.72 | -1.37 | 53.28 | 53.2987 | 52.12 | 32078 |
| 1712183400 | 52.8527 | 0.08 | 0.16 | 52.65 | 53.035 | 52.65 | 24925 |
| 1712097000 | 52.7696 | -0.46 | -0.86 | 52.68 | 52.78 | 52.51 | 26962 |
| 1712010600 | 53.23 | -0.02 | -0.04 | 53.26 | 53.5186 | 53.0506 | 31366 |
| 1711665000 | 53.25 | 0.03 | 0.06 | 53.24 | 53.3499 | 53.205 | 146664 |
| 1711578600 | 53.22 | 0.34 | 0.64 | 53.16 | 53.22 | 52.9 | 24357 |
| 1711492200 | 52.88 | -0.07 | -0.13 | 53.1 | 53.14 | 52.85 | 29746 |
| 1711405800 | 52.95 | -0.25 | -0.46 | 52.99 | 53.055 | 52.93 | 67263 |
| 1711146600 | 53.1957 | -0.06 | -0.12 | 53.29 | 53.29 | 53.08 | 58632 |
| 1711060200 | 53.26 | 0.29 | 0.55 | 53.37 | 53.45 | 53.23 | 45183 |
| 1710973800 | 52.97 | 0.49 | 0.93 | 52.57 | 52.99 | 52.4048 | 30802 |
| 1710887400 | 52.48 | 0.27 | 0.52 | 52.15 | 52.51 | 51.97 | 36762 |
| 1710801000 | 52.21 | 0.3 | 0.58 | 52.36 | 52.4596 | 52.134 | 27390 |
| 1710541800 | 51.91 | -0.47 | -0.90 | 52.04 | 52.04 | 51.7802 | 20943 |
| 1710455400 | 52.38 | -0.05 | -0.10 | 52.57 | 52.61 | 52.125 | 20766 |
| 1710369000 | 52.43 | -0.16 | -0.31 | 52.61 | 52.61 | 52.414 | 25493 |
| 1710282600 | 52.5907 | 0.78 | 1.51 | 52.08 | 52.5907 | 52.04 | 28548 |
| 1710196200 | 51.81 | -0.16 | -0.31 | 51.79 | 51.9 | 51.58 | 39958 |
| 1709940600 | 51.97 | -0.45 | -0.86 | 52.5 | 52.6725 | 51.94 | 50929 |
| 1709854200 | 52.42 | 0.59 | 1.14 | 52.14 | 52.4997 | 52.14 | 42314 |
| 1709767800 | 51.83 | 0.3 | 0.58 | 51.95 | 52.09 | 51.725 | 146396 |
| 1709681400 | 51.53 | -0.66 | -1.26 | 51.93 | 51.93 | 51.3343 | 38367 |
| 1709595000 | 52.19 | -0.09 | -0.17 | 52.21 | 52.385 | 52.19 | 92835 |
| 1709335800 | 52.28 | 0.55 | 1.06 | 51.83 | 52.3 | 51.81 | 39117 |
| 1709249400 | 51.73 | 0.28 | 0.54 | 51.72 | 51.76 | 51.416 | 264219 |
| 1709163000 | 51.45 | -0.21 | -0.41 | 51.39 | 51.53 | 51.39 | 49239 |
| 1709076600 | 51.66 | 0.06 | 0.12 | 51.66 | 51.66 | 51.42 | 32519 |
| 1708990200 | 51.6 | -0.16 | -0.31 | 51.69 | 51.7792 | 51.59 | 38448 |
| 1708731000 | 51.76 | 0.1 | 0.19 | 51.81 | 51.885 | 51.5627 | 24102 |
| 1708644600 | 51.66 | 1.14 | 2.26 | 51.15 | 51.68 | 51.15 | 24999 |
| 1708558200 | 50.52 | 0.04 | 0.08 | 50.325 | 50.54 | 50.1606 | 30528 |
| 1708471800 | 50.48 | -0.32 | -0.63 | 50.62 | 50.7018 | 50.295 | 38566 |
| 1708126200 | 50.8 | -0.28 | -0.55 | 51.13 | 51.1799 | 50.8 | 29220 |
| 1708039800 | 51.0795 | 0.17 | 0.33 | 50.89 | 51.103 | 50.86 | 22674 |
| 1707953400 | 50.91 | 0.54 | 1.07 | 50.64 | 50.91 | 50.49 | 36087 |
| 1707867000 | 50.37 | -0.62 | -1.22 | 50.24 | 50.55 | 50.04 | 39795 |
| 1707780600 | 50.99 | -0.15 | -0.29 | 51.11 | 51.2966 | 50.95 | 21154 |
| 1707521400 | 51.14 | 0.37 | 0.73 | 50.81 | 51.2 | 50.81 | 31262 |
| 1707435000 | 50.77 | 0.09 | 0.18 | 50.66 | 50.77 | 50.65 | 25469 |
| 1707348600 | 50.68 | 0.47 | 0.94 | 50.43 | 50.74 | 50.43 | 36003 |
| 1707262200 | 50.21 | -0.07 | -0.14 | 50.4 | 50.4071 | 50.05 | 89695 |
| 1707175800 | 50.28 | 0.02 | 0.04 | 50.23 | 50.3999 | 49.9689 | 32314 |
| 1706916600 | 50.26 | 0.5 | 1.00 | 49.76 | 50.4117 | 49.76 | 36402 |
| 1706830200 | 49.76 | 0.62 | 1.26 | 49.26 | 49.8 | 49.26 | 72154 |
| 1706743800 | 49.14 | -0.8 | -1.60 | 49.61 | 49.69 | 49.1299 | 213904 |
| 1706657400 | 49.94 | 0.04 | 0.08 | 49.8 | 49.9495 | 49.8 | 41550 |
| 1706571000 | 49.9 | 0.37 | 0.76 | 49.56 | 49.9 | 49.5 | 49118 |
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
