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 | 0.86 | 1.70162247725 | 50.54 | 51.63 | 49.99 | 166635 | 51.09308653 | SP |
| 4 | 0.95 | 1.88305252725 | 50.45 | 51.63 | 49.99 | 194559 | 50.89667065 | SP |
| 12 | 1.95 | 3.94337714863 | 49.45 | 51.63 | 47.72 | 202903 | 49.98978189 | SP |
| 26 | 7.44 | 16.9244767971 | 43.96 | 51.63 | 43.91 | 280196 | 48.42355874 | SP |
| 52 | 10.02 | 24.2145964234 | 41.38 | 51.63 | 39.41 | 219421 | 46.28820998 | SP |
| 156 | 9.46 | 22.5560324273 | 41.94 | 51.63 | 33.74 | 234747 | 42.26193026 | SP |
| 260 | 23.22 | 82.3988644429 | 28.18 | 51.63 | 19.01 | 222686 | 38.57255632 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 51.4 | -0.08 | -0.16 | 51.38 | 51.63 | 51.26 | 153957 |
| 1717713000 | 51.48 | -0.02 | -0.04 | 51.53 | 51.55 | 51.29 | 175819 |
| 1717626600 | 51.5 | 0.66 | 1.30 | 51.09 | 51.5 | 50.93 | 148853 |
| 1717540200 | 50.84 | -0.03 | -0.06 | 50.74 | 50.94 | 50.57 | 129660 |
| 1717453800 | 50.87 | 0.07 | 0.14 | 51.06 | 51.06 | 50.37 | 217885 |
| 1717194600 | 50.8 | 0.35 | 0.69 | 50.54 | 50.845 | 49.99 | 160958 |
| 1717108200 | 50.45 | -0.27 | -0.53 | 50.64 | 50.66 | 50.31 | 494136 |
| 1717021800 | 50.72 | -0.38 | -0.74 | 50.7 | 50.8461 | 50.661 | 133651 |
| 1716935400 | 51.1 | -0.02 | -0.04 | 51.23 | 51.23 | 50.87 | 155637 |
| 1716589800 | 51.12 | 0.35 | 0.69 | 50.96 | 51.18 | 50.86 | 315967 |
| 1716503400 | 50.77 | -0.37 | -0.72 | 51.45 | 51.472 | 50.66 | 183664 |
| 1716417000 | 51.14 | -0.17 | -0.33 | 51.29 | 51.32 | 50.975 | 197469 |
| 1716330600 | 51.31 | 0.08 | 0.16 | 51.14 | 51.34 | 51.13 | 109946 |
| 1716244200 | 51.23 | 0.1 | 0.20 | 51.2 | 51.36 | 51.14 | 174548 |
| 1715985000 | 51.13 | 0.03 | 0.06 | 51.11 | 51.14 | 50.97 | 138378 |
| 1715898600 | 51.1 | -0.12 | -0.23 | 51.23 | 51.35 | 51.07 | 178121 |
| 1715812200 | 51.22 | 0.66 | 1.31 | 50.86 | 51.24 | 50.79 | 196633 |
| 1715725800 | 50.56 | 0.2 | 0.40 | 50.35 | 50.63 | 50.3238 | 170511 |
| 1715639400 | 50.36 | 0.01 | 0.02 | 50.53 | 50.53 | 50.24 | 212794 |
| 1715380200 | 50.35 | 0.07 | 0.14 | 50.45 | 50.5101 | 50.23 | 201982 |
| 1715293800 | 50.28 | 0.3 | 0.60 | 50.02 | 50.2801 | 49.93 | 157475 |
| 1715207400 | 49.98 | -0.02 | -0.04 | 49.82 | 50.03 | 49.81 | 131023 |
| 1715121000 | 50 | 0.02 | 0.04 | 50 | 50.135 | 49.95 | 185928 |
| 1715034600 | 49.98 | 0.57 | 1.15 | 49.67 | 49.98 | 49.6399 | 179686 |
| 1714775400 | 49.41 | 0.55 | 1.13 | 49.42 | 49.58 | 49.19 | 273121 |
| 1714689000 | 48.86 | 0.51 | 1.05 | 48.78 | 48.92 | 48.32 | 192187 |
| 1714602600 | 48.35 | -0.16 | -0.33 | 48.48 | 49.14 | 48.31 | 216694 |
| 1714516200 | 48.51 | -0.81 | -1.64 | 49.12 | 49.24 | 48.51 | 140125 |
| 1714429800 | 49.32 | 0.19 | 0.39 | 49.33 | 49.38 | 49.04 | 149439 |
| 1714170600 | 49.13 | 0.44 | 0.90 | 48.97 | 49.275 | 48.89 | 128950 |
| 1714084200 | 48.69 | -0.18 | -0.37 | 48.23 | 48.75 | 48.0825 | 197439 |
| 1713997800 | 48.87 | 0.02 | 0.04 | 48.99 | 49.05 | 48.6399 | 166981 |
| 1713911400 | 48.85 | 0.57 | 1.18 | 48.46 | 48.9201 | 48.45 | 177768 |
| 1713825000 | 48.28 | 0.45 | 0.94 | 48.12 | 48.5351 | 47.865 | 180952 |
| 1713565800 | 47.83 | -0.42 | -0.87 | 48.18 | 48.33 | 47.72 | 139564 |
| 1713479400 | 48.25 | -0.07 | -0.14 | 48.48 | 48.66 | 48.17 | 170215 |
| 1713393000 | 48.32 | -0.32 | -0.66 | 48.91 | 48.91 | 48.21 | 352879 |
| 1713306600 | 48.64 | -0.11 | -0.23 | 48.78 | 48.92 | 48.51 | 206028 |
| 1713220200 | 48.75 | -0.6 | -1.22 | 49.8 | 49.8 | 48.65 | 305367 |
| 1712961000 | 49.35 | -0.76 | -1.52 | 49.77 | 49.86 | 49.215 | 259841 |
| 1712874600 | 50.11 | 0.36 | 0.72 | 49.86 | 50.2151 | 49.53 | 194702 |
| 1712788200 | 49.75 | -0.5 | -1.00 | 49.68 | 49.93 | 49.535 | 296491 |
| 1712701800 | 50.25 | 0.05 | 0.10 | 50.38 | 50.39 | 49.7899 | 208285 |
| 1712615400 | 50.2 | 0.03 | 0.06 | 50.25 | 50.33 | 50.13 | 139433 |
| 1712356200 | 50.17 | 0.53 | 1.07 | 49.78 | 50.34 | 49.73 | 254884 |
| 1712269800 | 49.64 | -0.63 | -1.25 | 50.62 | 50.685 | 49.62 | 278395 |
| 1712183400 | 50.27 | 0.12 | 0.24 | 50.07 | 50.39 | 50.06 | 276764 |
| 1712097000 | 50.15 | -0.41 | -0.81 | 50.13 | 50.18 | 49.9501 | 290934 |
| 1712010600 | 50.56 | -0.11 | -0.22 | 50.74 | 50.74 | 50.4207 | 249399 |
| 1711665000 | 50.67 | 0.05 | 0.10 | 50.63 | 50.77 | 50.61 | 170232 |
| 1711578600 | 50.62 | 0.43 | 0.86 | 50.48 | 50.63 | 50.28 | 165464 |
| 1711492200 | 50.19 | -0.11 | -0.22 | 50.46 | 50.46 | 50.17 | 244735 |
| 1711405800 | 50.3 | -0.13 | -0.26 | 50.3 | 50.4 | 50.28 | 155894 |
| 1711146600 | 50.43 | -0.08 | -0.16 | 50.54 | 50.54 | 50.385 | 277856 |
| 1711060200 | 50.51 | 0.17 | 0.34 | 50.65 | 50.71 | 50.51 | 190642 |
| 1710973800 | 50.34 | 0.33 | 0.66 | 49.87 | 50.35 | 49.8 | 261232 |
| 1710887400 | 50.01 | 0.3 | 0.60 | 49.6 | 50.01 | 49.55 | 138792 |
| 1710801000 | 49.71 | 0.27 | 0.55 | 49.84 | 49.95 | 49.68 | 128562 |
| 1710541800 | 49.44 | -0.32 | -0.64 | 49.45 | 49.62 | 49.32 | 237425 |
| 1710455400 | 49.76 | -0.17 | -0.34 | 50.05 | 50.05 | 49.465 | 180635 |
| 1710369000 | 49.93 | -0.05 | -0.10 | 50 | 50.0472 | 49.78 | 258245 |
| 1710282600 | 49.98 | 0.51 | 1.03 | 49.7 | 50.03 | 49.425 | 254099 |
| 1710196200 | 49.47 | -0.07 | -0.14 | 49.4 | 49.53 | 49.215 | 314849 |
| 1709940600 | 49.54 | -0.31 | -0.62 | 49.95 | 50.185 | 49.48 | 494758 |
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
