We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.316957210777 | 50.48 | 50.755 | 49.605 | 523926 | 50.09028375 | SP |
| 4 | -1.94 | -3.68961582351 | 52.58 | 52.955 | 49.605 | 522242 | 51.53048561 | SP |
| 12 | 0.9 | 1.80940892642 | 49.74 | 53.035 | 49.08 | 676331 | 51.30982821 | SP |
| 26 | 8.03 | 18.8453414691 | 42.61 | 53.035 | 41.37 | 666695 | 48.64102976 | SP |
| 52 | 9.01 | 21.6430458804 | 41.63 | 53.035 | 40.644 | 520817 | 46.84111629 | SP |
| 156 | 11.33 | 28.8221826507 | 39.31 | 53.035 | 34.47 | 247037 | 44.73381277 | SP |
| 260 | 21.83 | 75.7723012843 | 28.81 | 53.035 | 21.7196 | 172769 | 42.84559745 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 50.16 | 0.38 | 0.76 | 50.1 | 50.43 | 49.8 | 494946 |
| 1713565800 | 49.78 | -0.21 | -0.42 | 50.02 | 50.1 | 49.605 | 505468 |
| 1713479400 | 49.99 | -0.03 | -0.06 | 50.21 | 50.39 | 49.88 | 385810 |
| 1713393000 | 50.02 | -0.38 | -0.75 | 50.57 | 50.57 | 49.95 | 581535 |
| 1713306600 | 50.4 | -0.04 | -0.08 | 50.48 | 50.6441 | 50.26 | 638540 |
| 1713220200 | 50.44 | -0.69 | -1.35 | 51.5 | 51.55 | 50.36 | 480126 |
| 1712961000 | 51.13 | -0.66 | -1.27 | 51.49 | 51.58 | 50.95 | 446340 |
| 1712874600 | 51.79 | 0.13 | 0.25 | 51.79 | 51.99 | 51.42 | 1037066 |
| 1712788200 | 51.66 | -0.62 | -1.19 | 51.7 | 51.85 | 51.48 | 557515 |
| 1712701800 | 52.28 | 0.12 | 0.23 | 52.36 | 52.3657 | 51.77 | 706258 |
| 1712615400 | 52.16 | 0.05 | 0.10 | 52.18 | 52.25 | 52.05 | 191893 |
| 1712356200 | 52.11 | 0.47 | 0.91 | 51.76 | 52.29 | 51.76 | 370339 |
| 1712269800 | 51.64 | -0.65 | -1.24 | 52.67 | 52.715 | 51.58 | 463288 |
| 1712183400 | 52.29 | -0.02 | -0.04 | 52.25 | 52.47 | 52.13 | 496604 |
| 1712097000 | 52.31 | -0.36 | -0.68 | 52.29 | 52.34 | 52.0998 | 321392 |
| 1712010600 | 52.67 | -0.2 | -0.38 | 52.86 | 52.89 | 52.55 | 472292 |
| 1711665000 | 52.87 | 0.07 | 0.13 | 52.85 | 52.955 | 52.79 | 855347 |
| 1711578600 | 52.8 | 0.46 | 0.88 | 52.66 | 52.8 | 52.46 | 420679 |
| 1711492200 | 52.34 | -0.1 | -0.19 | 52.58 | 52.6 | 52.3 | 440756 |
| 1711405800 | 52.44 | -0.21 | -0.40 | 52.53 | 52.54 | 52.42 | 3136692 |
| 1711146600 | 52.65 | -0.22 | -0.42 | 52.87 | 52.87 | 52.6074 | 965646 |
| 1711060200 | 52.87 | 0.26 | 0.49 | 52.88 | 53.035 | 52.78 | 461702 |
| 1710973800 | 52.61 | 0.43 | 0.82 | 52.19 | 52.625 | 52.11 | 503051 |
| 1710887400 | 52.18 | 0.19 | 0.37 | 51.77 | 52.18 | 51.74 | 386970 |
| 1710801000 | 51.99 | 0.19 | 0.37 | 52.11 | 52.18 | 51.94 | 443663 |
| 1710541800 | 51.8 | -0.48 | -0.92 | 51.89 | 52.0393 | 51.7 | 882161 |
| 1710455400 | 52.28 | -0.16 | -0.31 | 52.57 | 52.63 | 51.96 | 472529 |
| 1710369000 | 52.44 | -0.08 | -0.15 | 52.51 | 52.6 | 52.31 | 473787 |
| 1710282600 | 52.52 | 0.5 | 0.96 | 52.22 | 52.5599 | 52.01 | 518285 |
| 1710196200 | 52.02 | -0.07 | -0.13 | 51.97 | 52.03 | 51.69 | 387470 |
| 1709940600 | 52.09 | -0.45 | -0.86 | 52.6 | 52.7 | 52.01 | 579858 |
| 1709854200 | 52.54 | 0.47 | 0.90 | 52.35 | 52.585 | 52.28 | 540001 |
| 1709767800 | 52.07 | 0.43 | 0.83 | 52.08 | 52.2797 | 51.9111 | 1203728 |
| 1709681400 | 51.64 | -0.52 | -1.00 | 52.02 | 52.02 | 51.39 | 328994 |
| 1709595000 | 52.16 | -0.01 | -0.02 | 52.16 | 52.32 | 52.12 | 320691 |
| 1709335800 | 52.17 | 0.55 | 1.07 | 51.75 | 52.1794 | 51.69 | 458879 |
| 1709249400 | 51.62 | 0.12 | 0.23 | 51.71 | 51.74 | 51.3729 | 1095127 |
| 1709163000 | 51.5 | -0.01 | -0.02 | 51.37 | 51.565 | 51.3377 | 340110 |
| 1709076600 | 51.51 | 0.07 | 0.14 | 51.5 | 51.52 | 51.3101 | 645695 |
| 1708990200 | 51.44 | -0.1 | -0.19 | 51.54 | 51.625 | 51.415 | 624935 |
| 1708731000 | 51.54 | 0.08 | 0.16 | 51.61 | 51.68 | 51.415 | 709473 |
| 1708644600 | 51.46 | 1.05 | 2.08 | 51.02 | 51.54 | 50.96 | 831931 |
| 1708558200 | 50.41 | -0.05 | -0.10 | 50.12 | 50.41 | 50.015 | 331310 |
| 1708471800 | 50.46 | -0.28 | -0.55 | 50.51 | 50.5746 | 50.2551 | 983686 |
| 1708126200 | 50.74 | -0.32 | -0.63 | 51.04 | 51.13 | 50.69 | 624222 |
| 1708039800 | 51.06 | 0.36 | 0.71 | 50.85 | 51.09 | 50.7992 | 461646 |
| 1707953400 | 50.7 | 0.53 | 1.06 | 50.5 | 50.71 | 50.27 | 397477 |
| 1707867000 | 50.17 | -0.68 | -1.34 | 50.2309 | 50.385 | 49.87 | 482334 |
| 1707780600 | 50.85 | -0.09 | -0.18 | 50.95 | 51.09 | 50.795 | 298434 |
| 1707521400 | 50.94 | 0.23 | 0.45 | 50.8 | 51.0082 | 50.72 | 479431 |
| 1707435000 | 50.71 | 0.15 | 0.30 | 50.57 | 50.75 | 50.5251 | 464009 |
| 1707348600 | 50.56 | 0.44 | 0.88 | 50.37 | 50.6001 | 50.21 | 1355794 |
| 1707262200 | 50.12 | 0.14 | 0.28 | 50.15 | 50.15 | 49.89 | 611493 |
| 1707175800 | 49.98 | -0.11 | -0.22 | 50.02 | 50.09 | 49.7 | 930699 |
| 1706916600 | 50.09 | 0.38 | 0.76 | 49.78 | 50.27 | 49.6612 | 971813 |
| 1706830200 | 49.71 | 0.59 | 1.20 | 49.25 | 49.71 | 49.15 | 566163 |
| 1706743800 | 49.12 | -0.73 | -1.46 | 49.69 | 49.69 | 49.08 | 1574292 |
| 1706657400 | 49.85 | 0.06 | 0.12 | 49.74 | 49.89 | 49.715 | 2432734 |
| 1706571000 | 49.79 | 0.34 | 0.69 | 49.46 | 49.81 | 49.4137 | 607570 |
| 1706311800 | 49.45 | -0.06 | -0.12 | 49.48 | 49.58 | 49.33 | 654359 |
| 1706225400 | 49.51 | 0.28 | 0.57 | 49.57 | 49.59 | 49.29 | 643534 |
| 1706139000 | 49.23 | -0.11 | -0.22 | 49.61 | 49.61 | 49.23 | 669944 |
| 1706052600 | 49.34 | 0.06 | 0.12 | 49.34 | 49.39 | 49.17 | 662019 |
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
