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 | -0.73 | -1.44468632496 | 50.53 | 50.76 | 49.2875 | 49247 | 50.01956099 | SP |
| 4 | -2.8 | -5.32319391635 | 52.6 | 52.8299 | 49.2875 | 58183 | 51.75032001 | SP |
| 12 | 2.22 | 4.6658259773 | 47.58 | 52.95 | 47.1332 | 170189 | 50.55630816 | SP |
| 26 | 9.68 | 24.1276171486 | 40.12 | 52.95 | 39.2511 | 98423 | 49.21841945 | SP |
| 52 | 10.12 | 25.5040322581 | 39.68 | 52.95 | 38.5 | 61739 | 47.63753284 | SP |
| 156 | 8.25 | 19.8555956679 | 41.55 | 52.95 | 34.37 | 40145 | 44.53459262 | SP |
| 260 | 21.98 | 79.0079079799 | 27.82 | 52.95 | 21.07 | 33121 | 40.97477768 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 49.8 | 0.33 | 0.67 | 49.73 | 50.2 | 49.455 | 47271 |
| 1713565800 | 49.47 | -0.46 | -0.92 | 49.87 | 50 | 49.2875 | 47440 |
| 1713479400 | 49.93 | -0.2 | -0.40 | 50.27 | 50.49 | 49.8 | 37144 |
| 1713393000 | 50.13 | -0.41 | -0.81 | 50.76 | 50.76 | 49.94 | 48176 |
| 1713306600 | 50.54 | 0.05 | 0.10 | 50.53 | 50.691 | 50.2892 | 66206 |
| 1713220200 | 50.49 | -0.74 | -1.44 | 51.64 | 51.695 | 50.38 | 32024 |
| 1712961000 | 51.23 | -0.69 | -1.33 | 51.56 | 51.6234 | 51.0301 | 32733 |
| 1712874600 | 51.92 | 0.27 | 0.52 | 51.82 | 52.1 | 51.535 | 41850 |
| 1712788200 | 51.65 | -0.46 | -0.88 | 51.5 | 51.85 | 51.5 | 50408 |
| 1712701800 | 52.1094 | -0.25 | -0.48 | 52.52 | 52.52 | 51.755 | 47525 |
| 1712615400 | 52.36 | -0.08 | -0.15 | 52.44 | 52.51 | 52.26 | 33357 |
| 1712356200 | 52.44 | 0.78 | 1.51 | 51.76 | 52.5408 | 51.76 | 33543 |
| 1712269800 | 51.66 | -0.75 | -1.43 | 52.74 | 52.8299 | 51.5972 | 31660 |
| 1712183400 | 52.41 | 0.26 | 0.50 | 52.03 | 52.5282 | 52.03 | 40460 |
| 1712097000 | 52.1475 | -0.41 | -0.78 | 52.02 | 52.186 | 51.8839 | 49924 |
| 1712010600 | 52.56 | -0.12 | -0.23 | 52.75 | 52.78 | 52.43 | 167964 |
| 1711665000 | 52.68 | -0.02 | -0.04 | 52.72 | 52.8237 | 52.6267 | 99743 |
| 1711578600 | 52.7 | 0.27 | 0.51 | 52.72 | 52.745 | 52.38 | 51809 |
| 1711492200 | 52.43 | -0.08 | -0.15 | 52.6 | 52.7199 | 52.43 | 146246 |
| 1711405800 | 52.51 | -0.2 | -0.38 | 52.58 | 52.65 | 52.43 | 37432 |
| 1711146600 | 52.71 | -0.05 | -0.09 | 52.7 | 52.7931 | 52.532 | 46564 |
| 1711060200 | 52.76 | 0.37 | 0.71 | 52.74 | 52.95 | 52.7101 | 198071 |
| 1710973800 | 52.39 | 0.67 | 1.29 | 51.85 | 52.39 | 51.7501 | 43161 |
| 1710887400 | 51.7218 | 0.16 | 0.31 | 51.31 | 51.8287 | 51.2286 | 47964 |
| 1710801000 | 51.56 | 0.41 | 0.80 | 51.6 | 51.7182 | 51.43 | 34415 |
| 1710541800 | 51.15 | -0.42 | -0.81 | 51.26 | 51.4 | 51.15 | 41024 |
| 1710455400 | 51.57 | -0.18 | -0.35 | 51.9 | 51.93 | 51.32 | 41366 |
| 1710369000 | 51.75 | -0.19 | -0.37 | 51.88 | 51.99 | 51.73 | 55010 |
| 1710282600 | 51.94 | 0.75 | 1.47 | 51.52 | 51.94 | 51.29 | 323184 |
| 1710196200 | 51.19 | -0.29 | -0.56 | 51.3 | 51.3 | 50.95 | 46183 |
| 1709940600 | 51.48 | -0.68 | -1.30 | 52.24 | 52.34 | 51.4303 | 69689 |
| 1709854200 | 52.16 | 0.62 | 1.20 | 51.89 | 52.1991 | 51.85 | 579113 |
| 1709767800 | 51.54 | 0.41 | 0.80 | 51.59 | 51.83 | 51.3492 | 112215 |
| 1709681400 | 51.13 | -0.51 | -0.99 | 51.44 | 51.51 | 50.855 | 144151 |
| 1709595000 | 51.64 | 0.07 | 0.14 | 51.62 | 51.9099 | 51.61 | 148742 |
| 1709335800 | 51.57 | 0.69 | 1.36 | 51 | 51.57 | 50.995 | 41823 |
| 1709249400 | 50.88 | 0.45 | 0.89 | 50.76 | 50.9 | 50.595 | 40803 |
| 1709163000 | 50.43 | -0.08 | -0.16 | 50.37 | 50.5599 | 50.37 | 802108 |
| 1709076600 | 50.51 | 0.05 | 0.10 | 50.56 | 50.565 | 50.3488 | 1002154 |
| 1708990200 | 50.46 | 0.09 | 0.18 | 50.4 | 50.6496 | 50.4 | 1044306 |
| 1708731000 | 50.37 | 0.12 | 0.23 | 50.41 | 50.4819 | 50.1719 | 660307 |
| 1708644600 | 50.2524 | 1.27 | 2.60 | 49.77 | 50.3388 | 49.77 | 1037658 |
| 1708558200 | 48.98 | -0.21 | -0.42 | 48.88 | 49.0031 | 48.685 | 1387038 |
| 1708471800 | 49.1879 | -0.45 | -0.90 | 49.43 | 49.43 | 49.0254 | 294805 |
| 1708126200 | 49.6371 | -0.22 | -0.44 | 49.87 | 50.04 | 49.6366 | 24050 |
| 1708039800 | 49.8563 | 0.37 | 0.75 | 49.64 | 49.9399 | 49.61 | 35339 |
| 1707953400 | 49.4832 | 0.77 | 1.59 | 49.22 | 49.489 | 49.0839 | 25349 |
| 1707867000 | 48.71 | -0.68 | -1.38 | 48.54 | 48.88 | 48.4801 | 10036 |
| 1707780600 | 49.39 | -0.09 | -0.18 | 49.51 | 49.64 | 49.315 | 63805 |
| 1707521400 | 49.4782 | 0.23 | 0.46 | 49.32 | 49.5599 | 49.32 | 51826 |
| 1707435000 | 49.25 | 0.31 | 0.64 | 48.97 | 49.25 | 48.97 | 22698 |
| 1707348600 | 48.9362 | 0.67 | 1.38 | 48.5 | 49 | 48.5 | 33175 |
| 1707262200 | 48.27 | 0.04 | 0.08 | 48.47 | 48.47 | 48.175 | 27328 |
| 1707175800 | 48.23 | -0.08 | -0.17 | 48.32 | 48.4499 | 48.0849 | 47298 |
| 1706916600 | 48.31 | 0.56 | 1.17 | 47.78 | 48.5099 | 47.78 | 101936 |
| 1706830200 | 47.7493 | 0.56 | 1.19 | 47.36 | 47.7602 | 47.1422 | 21818 |
| 1706743800 | 47.1878 | -0.6 | -1.26 | 47.59 | 47.6499 | 47.1332 | 9643 |
| 1706657400 | 47.79 | 0.19 | 0.40 | 47.58 | 47.8 | 47.58 | 11879 |
| 1706571000 | 47.5974 | 0.38 | 0.80 | 47.24 | 47.6432 | 47.24 | 13550 |
| 1706311800 | 47.219 | -0.15 | -0.32 | 47.31 | 47.37 | 47.1665 | 19718 |
| 1706225400 | 47.37 | 0.31 | 0.66 | 47.36 | 47.4299 | 47.1 | 22148 |
| 1706139000 | 47.0591 | -0.01 | -0.02 | 47.32 | 47.4381 | 47.04 | 25437 |
| 1706052600 | 47.0663 | 0.02 | 0.05 | 47.12 | 47.12 | 46.83 | 33001 |
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
