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 | -0.04 | -0.0780792504392 | 51.23 | 51.2772 | 51.12 | 159751 | 51.20737325 | SP |
| 4 | 0.14 | 0.274240940255 | 51.05 | 51.2772 | 50.8417 | 188792 | 51.06203625 | SP |
| 12 | 1 | 1.99242877067 | 50.19 | 51.2772 | 50.07 | 188345 | 50.86328272 | SP |
| 26 | 0.41 | 0.807404489957 | 50.78 | 51.2772 | 49.8901 | 184543 | 50.57385286 | SP |
| 52 | 2.41 | 4.94054940549 | 48.78 | 51.2772 | 47.56 | 200091 | 50.13484827 | SP |
| 156 | -4.15 | -7.4990964944 | 55.34 | 55.34 | 47.56 | 108210 | 50.06892902 | SP |
| 260 | -2.885 | -5.33518261674 | 54.075 | 55.9 | 47.47 | 67371 | 50.25513877 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 51.19 | 0.02 | 0.03 | 51.16 | 51.21 | 51.11 | 133641 |
| 1726871400 | 51.175 | -0.02 | -0.03 | 51.19 | 51.24 | 51.13 | 116836 |
| 1726785000 | 51.19 | -0.01 | -0.02 | 51.15 | 51.19 | 51.12 | 136515 |
| 1726698600 | 51.2 | -0.03 | -0.05 | 51.18 | 51.2772 | 51.155 | 173880 |
| 1726612200 | 51.225 | -0.01 | -0.01 | 51.23 | 51.24 | 51.1822 | 194041 |
| 1726525800 | 51.23 | 0.05 | 0.10 | 51.23 | 51.2499 | 51.2 | 177481 |
| 1726266600 | 51.18 | 0.06 | 0.12 | 51.19 | 51.2099 | 51.169 | 221249 |
| 1726180200 | 51.12 | -0.03 | -0.06 | 51.14 | 51.14 | 51.075 | 154524 |
| 1726093800 | 51.15 | 0.02 | 0.03 | 51.16 | 51.219 | 51.12 | 177479 |
| 1726007400 | 51.135 | 0.04 | 0.08 | 51.1 | 51.155 | 51.0701 | 182338 |
| 1725921000 | 51.0925 | -0 | -0.00 | 51.13 | 51.13 | 51.03 | 166372 |
| 1725661800 | 51.095 | 0.09 | 0.19 | 51.08 | 51.13 | 50.985 | 299841 |
| 1725575400 | 51 | 0.05 | 0.10 | 51.01 | 51.02 | 50.87 | 196655 |
| 1725489000 | 50.95 | 0.07 | 0.14 | 50.93 | 50.97 | 50.89 | 233499 |
| 1725402600 | 50.88 | 0 | 0.00 | 50.85 | 50.9 | 50.8417 | 169944 |
| 1725057000 | 50.88 | -0.06 | -0.12 | 50.93 | 50.955 | 50.875 | 156850 |
| 1724970600 | 50.94 | 0.02 | 0.04 | 50.95 | 50.965 | 50.86 | 294944 |
| 1724884200 | 50.92 | -0.04 | -0.07 | 50.97 | 50.97 | 50.915 | 239085 |
| 1724797800 | 50.955 | -0.04 | -0.07 | 50.96 | 50.97 | 50.9101 | 169231 |
| 1724711400 | 50.99 | 0.01 | 0.02 | 51.05 | 51.05 | 50.98 | 126292 |
| 1724452200 | 50.98 | 0.12 | 0.24 | 50.92 | 51.12 | 50.8901 | 165680 |
| 1724365800 | 50.86 | -0.09 | -0.18 | 50.88 | 50.9 | 50.8487 | 195317 |
| 1724279400 | 50.95 | 0.01 | 0.02 | 50.94 | 50.99 | 50.905 | 151095 |
| 1724193000 | 50.94 | 0.05 | 0.10 | 50.98 | 50.98 | 50.8742 | 193819 |
| 1724106600 | 50.89 | 0.04 | 0.08 | 50.93 | 50.935 | 50.85 | 273786 |
| 1723847400 | 50.85 | 0.01 | 0.02 | 50.81 | 50.8799 | 50.8016 | 184841 |
| 1723761000 | 50.84 | -0.14 | -0.27 | 50.89 | 50.89 | 50.78 | 209655 |
| 1723674600 | 50.98 | 0.02 | 0.04 | 50.93 | 51.01 | 50.93 | 161335 |
| 1723588200 | 50.96 | 0.09 | 0.18 | 50.88 | 50.96 | 50.88 | 173503 |
| 1723501800 | 50.87 | 0.03 | 0.06 | 50.85 | 50.89 | 50.8 | 174930 |
| 1723242600 | 50.84 | 0.06 | 0.12 | 50.84 | 50.84 | 50.79 | 194414 |
| 1723156200 | 50.78 | -0.08 | -0.16 | 50.81 | 50.8193 | 50.7101 | 110816 |
| 1723069800 | 50.86 | -0.2 | -0.39 | 51.04 | 51.04 | 50.85 | 152297 |
| 1722983400 | 51.06 | -0.03 | -0.06 | 51.08 | 51.0998 | 50.99 | 138546 |
| 1722897000 | 51.09 | -0.01 | -0.01 | 51.2 | 51.24 | 51.09 | 267394 |
| 1722637800 | 51.095 | 0.3 | 0.58 | 51.05 | 51.1 | 51.005 | 410430 |
| 1722551400 | 50.8 | -0.06 | -0.12 | 50.81 | 50.84 | 50.77 | 144520 |
| 1722465000 | 50.86 | 0.12 | 0.24 | 50.77 | 50.87 | 50.738 | 681452 |
| 1722378600 | 50.737 | -0.01 | -0.02 | 50.74 | 50.77 | 50.7077 | 151738 |
| 1722292200 | 50.745 | 0 | 0.01 | 50.73 | 50.76 | 50.73 | 94295 |
| 1722033000 | 50.74 | 0.09 | 0.18 | 50.77 | 50.77 | 50.7 | 92150 |
| 1721946600 | 50.65 | 0.06 | 0.13 | 50.63 | 50.702 | 50.63 | 145399 |
| 1721860200 | 50.585 | -0.09 | -0.17 | 50.78 | 50.78 | 50.585 | 204251 |
| 1721773800 | 50.67 | -0.04 | -0.08 | 50.66 | 50.73 | 50.66 | 104694 |
| 1721687400 | 50.71 | 0.02 | 0.04 | 50.71 | 50.72 | 50.635 | 241437 |
| 1721428200 | 50.69 | -0.03 | -0.06 | 50.73 | 50.73 | 50.66 | 64258 |
| 1721341800 | 50.72 | 0.02 | 0.04 | 50.7 | 51.2 | 50.6607 | 112754 |
| 1721255400 | 50.7 | -0.01 | -0.02 | 50.73 | 50.73 | 50.67 | 129481 |
| 1721169000 | 50.71 | 0.09 | 0.18 | 50.68 | 50.74 | 50.64 | 389847 |
| 1721082600 | 50.62 | -0.05 | -0.10 | 50.67 | 50.67 | 50.57 | 164579 |
| 1720823400 | 50.67 | 0.03 | 0.06 | 50.68 | 50.68 | 50.645 | 187237 |
| 1720737000 | 50.64 | 0.12 | 0.23 | 50.65 | 50.675 | 50.6 | 186989 |
| 1720650600 | 50.525 | 0.05 | 0.11 | 50.53 | 50.53 | 50.48 | 172679 |
| 1720564200 | 50.47 | -0.01 | -0.02 | 50.49 | 50.53 | 50.443 | 146677 |
| 1720477800 | 50.48 | -0.04 | -0.08 | 50.57 | 50.57 | 50.45 | 109068 |
| 1720218600 | 50.52 | 0.15 | 0.30 | 50.455 | 50.5298 | 50.4 | 66621 |
| 1720040640 | 50.37 | 0.11 | 0.23 | 50.31 | 50.4199 | 50.28 | 189031 |
| 1719959400 | 50.255 | 0.11 | 0.21 | 50.23 | 50.31 | 50.225 | 176237 |
| 1719873000 | 50.15 | -0.32 | -0.63 | 50.19 | 50.19 | 50.07 | 223691 |
| 1719613800 | 50.47 | 0 | 0.00 | 50.47 | 50.47 | 50.47 | 0 |
| 1719527400 | 50.47 | 0.04 | 0.08 | 50.46 | 50.49 | 50.42 | 132644 |
| 1719441000 | 50.43 | -0.13 | -0.26 | 50.49 | 50.49 | 50.41 | 116680 |
| 1719354600 | 50.56 | 0.01 | 0.02 | 50.56 | 50.57 | 50.52 | 106862 |
| 1719268200 | 50.55 | -0.05 | -0.10 | 50.52 | 50.57 | 50.51 | 75738 |
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
