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 | -0.07 | -0.137416568512 | 50.94 | 50.97 | 50.81 | 401912 | 50.86939236 | SP |
| 4 | 0.11 | 0.21670606777 | 50.76 | 50.97 | 50.76 | 514998 | 50.88839489 | SP |
| 12 | 0.21 | 0.414528227398 | 50.66 | 50.97 | 50.59 | 416301 | 50.80859685 | SP |
| 26 | 0.18 | 0.355099625173 | 50.69 | 50.97 | 50.53 | 346362 | 50.73764837 | SP |
| 52 | 0.39 | 0.772583201268 | 50.48 | 50.97 | 50.25 | 363426 | 50.6691217 | SP |
| 156 | -0.21 | -0.41111981206 | 51.08 | 51.11 | 50.21 | 541724 | 50.6481148 | SP |
| 260 | 0.36 | 0.712730152445 | 50.51 | 52.16 | 49.04 | 405649 | 50.71863714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 50.87 | 0.01 | 0.02 | 50.86 | 50.88 | 50.85 | 1393806 |
| 1725575400 | 50.86 | 0.03 | 0.06 | 50.84 | 50.865 | 50.835 | 373482 |
| 1725489000 | 50.83 | 0 | 0.00 | 50.84 | 50.85 | 50.83 | 349790 |
| 1725402600 | 50.83 | -0.12 | -0.24 | 50.84 | 50.84 | 50.81 | 460748 |
| 1725057000 | 50.95 | 0.01 | 0.02 | 50.94 | 50.97 | 50.94 | 437048 |
| 1724970600 | 50.94 | -0.02 | -0.04 | 50.95 | 50.96 | 50.94 | 473485 |
| 1724884200 | 50.96 | 0.02 | 0.03 | 50.95 | 50.97 | 50.93 | 1007340 |
| 1724797800 | 50.945 | 0.02 | 0.05 | 50.94 | 50.95 | 50.9213 | 705871 |
| 1724711400 | 50.92 | -0.01 | -0.02 | 50.91 | 50.94 | 50.91 | 396462 |
| 1724452200 | 50.93 | 0.01 | 0.02 | 50.91 | 50.94 | 50.9 | 599899 |
| 1724365800 | 50.92 | 0.05 | 0.10 | 50.88 | 50.92 | 50.88 | 664118 |
| 1724279400 | 50.87 | -0.02 | -0.04 | 50.89 | 50.895 | 50.87 | 690482 |
| 1724193000 | 50.89 | 0.03 | 0.06 | 50.88 | 50.9 | 50.86 | 1012208 |
| 1724106600 | 50.86 | 0.02 | 0.05 | 50.87 | 50.87 | 50.85 | 402242 |
| 1723847400 | 50.835 | 0.02 | 0.03 | 50.85 | 50.85 | 50.83 | 363073 |
| 1723761000 | 50.82 | -0.02 | -0.04 | 50.84 | 50.84 | 50.82 | 272265 |
| 1723674600 | 50.84 | 0.02 | 0.04 | 50.77 | 50.85 | 50.77 | 564014 |
| 1723588200 | 50.82 | 0.01 | 0.02 | 50.82 | 50.83 | 50.81 | 287645 |
| 1723501800 | 50.81 | -0.01 | -0.01 | 50.8 | 50.82 | 50.79 | 509484 |
| 1723242600 | 50.815 | 0.06 | 0.12 | 50.76 | 50.82 | 50.76 | 242219 |
| 1723156200 | 50.755 | -0.06 | -0.11 | 50.82 | 50.82 | 50.71 | 947177 |
| 1723069800 | 50.81 | -0.03 | -0.06 | 50.83 | 50.835 | 50.81 | 852887 |
| 1722983400 | 50.84 | 0.05 | 0.10 | 50.82 | 50.84 | 50.77 | 743403 |
| 1722897000 | 50.79 | -0.02 | -0.03 | 50.84 | 50.84 | 50.78 | 349662 |
| 1722637800 | 50.805 | 0.03 | 0.07 | 50.8 | 50.81 | 50.75 | 770760 |
| 1722551400 | 50.77 | -0.12 | -0.24 | 50.77 | 50.77 | 50.74 | 290545 |
| 1722465000 | 50.89 | 0.03 | 0.06 | 50.86 | 50.89 | 50.86 | 269163 |
| 1722378600 | 50.86 | 0.01 | 0.02 | 50.85 | 50.88 | 50.85 | 231182 |
| 1722292200 | 50.85 | 0 | 0.00 | 50.85 | 50.86 | 50.84 | 243405 |
| 1722033000 | 50.85 | 0.01 | 0.02 | 50.86 | 50.86 | 50.8323 | 278881 |
| 1721946600 | 50.84 | 0.01 | 0.02 | 50.82 | 50.84 | 50.81 | 373965 |
| 1721860200 | 50.83 | 0 | 0.00 | 50.81 | 50.84 | 50.81 | 230894 |
| 1721773800 | 50.83 | 0.01 | 0.02 | 50.82 | 50.83 | 50.8005 | 237385 |
| 1721687400 | 50.82 | 0.01 | 0.02 | 50.81 | 50.82 | 50.8 | 275063 |
| 1721428200 | 50.81 | 0.01 | 0.02 | 50.76 | 50.82 | 50.76 | 133941 |
| 1721341800 | 50.8 | 0.01 | 0.02 | 50.78 | 50.82 | 50.78 | 192960 |
| 1721255400 | 50.79 | 0 | 0.00 | 50.76 | 50.81 | 50.76 | 190330 |
| 1721169000 | 50.79 | 0.06 | 0.12 | 50.77 | 50.79 | 50.74 | 413704 |
| 1721082600 | 50.73 | -0.01 | -0.01 | 50.74 | 50.75 | 50.72 | 514837 |
| 1720823400 | 50.735 | 0.03 | 0.07 | 50.73 | 50.745 | 50.71 | 313360 |
| 1720737000 | 50.7 | 0.03 | 0.06 | 50.71 | 50.73 | 50.6901 | 378693 |
| 1720650600 | 50.67 | -0.01 | -0.02 | 50.69 | 50.71 | 50.67 | 443865 |
| 1720564200 | 50.68 | 0.02 | 0.04 | 50.66 | 50.7 | 50.655 | 227514 |
| 1720477800 | 50.6609 | -0.01 | -0.02 | 50.67 | 50.68 | 50.66 | 266177 |
| 1720218600 | 50.67 | 0.06 | 0.12 | 50.67 | 50.68 | 50.65 | 155796 |
| 1720040640 | 50.61 | -0.01 | -0.02 | 50.67 | 50.67 | 50.61 | 620234 |
| 1719959400 | 50.62 | 0.01 | 0.02 | 50.62 | 50.63 | 50.61 | 274415 |
| 1719873000 | 50.61 | -0.14 | -0.28 | 50.59 | 50.62 | 50.59 | 325907 |
| 1719613800 | 50.75 | 0 | 0.00 | 50.75 | 50.75 | 50.75 | 0 |
| 1719527400 | 50.75 | 0.02 | 0.04 | 50.73 | 50.75 | 50.7159 | 288479 |
| 1719441000 | 50.73 | -0.02 | -0.04 | 50.74 | 50.75 | 50.73 | 353699 |
| 1719354600 | 50.75 | 0.01 | 0.02 | 50.73 | 50.75 | 50.73 | 375284 |
| 1719268200 | 50.74 | 0.01 | 0.02 | 50.73 | 50.75 | 50.71 | 210654 |
| 1719009000 | 50.73 | 0.04 | 0.08 | 50.77 | 50.77 | 50.69 | 352890 |
| 1718922600 | 50.69 | -0.02 | -0.04 | 50.7 | 50.73 | 50.69 | 329862 |
| 1718749800 | 50.71 | 0.01 | 0.02 | 50.71 | 50.72 | 50.69 | 546949 |
| 1718663400 | 50.7 | 0.02 | 0.04 | 50.7 | 50.7067 | 50.675 | 316498 |
| 1718404200 | 50.68 | 0 | 0.00 | 50.66 | 50.7 | 50.66 | 407527 |
| 1718317800 | 50.68 | 0.01 | 0.02 | 50.69 | 50.7 | 50.65 | 356257 |
| 1718231400 | 50.67 | 0.01 | 0.02 | 50.67 | 50.69 | 50.66 | 199435 |
| 1718145000 | 50.66 | 0.01 | 0.02 | 50.67 | 50.67 | 50.65 | 170776 |
| 1718058600 | 50.65 | 0.02 | 0.04 | 50.63 | 50.66 | 50.63 | 308321 |
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
