We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.232964472918 | 51.51 | 51.68 | 51.26 | 42111 | 51.423598 | SP |
| 4 | -0.04 | -0.0774143603638 | 51.67 | 51.83 | 51.26 | 35494 | 51.56095356 | SP |
| 12 | -0.27 | -0.520231213873 | 51.9 | 52.28 | 50.72 | 43357 | 51.51068601 | SP |
| 26 | 0.52 | 1.01741342203 | 51.11 | 52.35 | 50.6 | 39794 | 51.62795212 | SP |
| 52 | 1.53 | 3.05389221557 | 50.1 | 52.35 | 48.5 | 33405 | 51.10442887 | SP |
| 156 | 1.53 | 3.05389221557 | 50.1 | 52.35 | 48.5 | 33405 | 51.10442887 | SP |
| 260 | 1.53 | 3.05389221557 | 50.1 | 52.35 | 48.5 | 33405 | 51.10442887 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 51.63 | 0.21 | 0.41 | 51.5 | 51.635 | 51.5 | 29165 |
| 1717108200 | 51.42 | 0.12 | 0.23 | 51.29 | 51.4705 | 51.29 | 62667 |
| 1717021800 | 51.3 | -0.14 | -0.27 | 51.31 | 51.3499 | 51.26 | 40701 |
| 1716935400 | 51.4405 | -0.14 | -0.27 | 51.68 | 51.68 | 51.44 | 35283 |
| 1716589800 | 51.58 | 0.13 | 0.25 | 51.51 | 51.6 | 51.4604 | 29793 |
| 1716503400 | 51.45 | -0.11 | -0.21 | 51.69 | 51.69 | 51.41 | 45170 |
| 1716417000 | 51.56 | -0.15 | -0.29 | 51.68 | 51.68 | 51.558 | 34626 |
| 1716330600 | 51.71 | 0.01 | 0.02 | 51.76 | 51.81 | 51.71 | 26139 |
| 1716244200 | 51.7 | -0.03 | -0.06 | 51.73 | 51.73 | 51.68 | 40700 |
| 1715985000 | 51.73 | 0.03 | 0.06 | 51.71 | 51.73 | 51.65 | 58603 |
| 1715898600 | 51.6968 | -0.09 | -0.18 | 51.81 | 51.81 | 51.68 | 39475 |
| 1715812200 | 51.79 | 0.26 | 0.50 | 51.74 | 51.83 | 51.6401 | 30165 |
| 1715725800 | 51.53 | 0.08 | 0.16 | 51.47 | 51.56 | 51.47 | 19773 |
| 1715639400 | 51.45 | -0.01 | -0.02 | 51.52 | 51.5512 | 51.45 | 34152 |
| 1715380200 | 51.46 | -0.13 | -0.25 | 51.61 | 51.61 | 51.45 | 20601 |
| 1715293800 | 51.59 | 0.05 | 0.10 | 51.54 | 51.59 | 51.4701 | 27794 |
| 1715207400 | 51.54 | -0.09 | -0.17 | 51.56 | 51.5625 | 51.51 | 21129 |
| 1715121000 | 51.63 | 0.03 | 0.06 | 51.71 | 51.71 | 51.54 | 43747 |
| 1715034600 | 51.6 | 0.09 | 0.17 | 51.66 | 51.66 | 51.55 | 31094 |
| 1714775400 | 51.51 | 0.18 | 0.35 | 51.67 | 51.67 | 51.46 | 32778 |
| 1714689000 | 51.33 | 0.29 | 0.57 | 51.18 | 51.33 | 51.065 | 56323 |
| 1714602600 | 51.04 | -0.16 | -0.31 | 50.89 | 51.23 | 50.89 | 43563 |
| 1714516200 | 51.2 | -0.25 | -0.49 | 51.33 | 51.372 | 51.15 | 35688 |
| 1714429800 | 51.45 | 0.18 | 0.35 | 51.39 | 51.45 | 51.34 | 45133 |
| 1714170600 | 51.27 | 0.14 | 0.27 | 51.21 | 51.3159 | 51.21 | 32830 |
| 1714084200 | 51.13 | -0.12 | -0.23 | 50.95 | 51.1351 | 50.89 | 52344 |
| 1713997800 | 51.25 | -0.11 | -0.21 | 51.31 | 51.3299 | 51.17 | 27287 |
| 1713911400 | 51.36 | 0.16 | 0.31 | 51.26 | 51.4192 | 51.2 | 48268 |
| 1713825000 | 51.2 | 0.24 | 0.47 | 51.14 | 51.2 | 51.0236 | 64709 |
| 1713565800 | 50.96 | 0.08 | 0.16 | 50.93 | 51.01 | 50.9 | 39670 |
| 1713479400 | 50.88 | 0.04 | 0.08 | 50.84 | 50.9 | 50.77 | 44126 |
| 1713393000 | 50.84 | 0.08 | 0.16 | 50.94 | 51 | 50.77 | 64688 |
| 1713306600 | 50.76 | -0.12 | -0.24 | 50.87 | 50.88 | 50.72 | 42994 |
| 1713220200 | 50.88 | -0.32 | -0.63 | 51.22 | 51.22 | 50.84 | 76689 |
| 1712961000 | 51.2 | 0.01 | 0.02 | 51.15 | 51.2299 | 51.11 | 32698 |
| 1712874600 | 51.19 | -0.09 | -0.18 | 51.38 | 51.38 | 51.1 | 61443 |
| 1712788200 | 51.28 | -0.36 | -0.70 | 51.44 | 51.44 | 51.15 | 57516 |
| 1712701800 | 51.64 | 0.07 | 0.14 | 51.63 | 51.69 | 51.5654 | 28125 |
| 1712615400 | 51.57 | 0.14 | 0.27 | 51.51 | 51.58 | 51.45 | 48634 |
| 1712356200 | 51.43 | -0.1 | -0.19 | 51.53 | 51.5399 | 51.43 | 46427 |
| 1712269800 | 51.53 | -0.03 | -0.06 | 51.73 | 51.73 | 51.46 | 59843 |
| 1712183400 | 51.56 | 0.06 | 0.12 | 51.5 | 51.56 | 51.43 | 46580 |
| 1712097000 | 51.5 | -0.11 | -0.21 | 51.51 | 51.51 | 51.42 | 49780 |
| 1712010600 | 51.61 | -0.55 | -1.05 | 51.88 | 51.88 | 51.54 | 111822 |
| 1711665000 | 52.16 | 0.02 | 0.04 | 52.13 | 52.2 | 52.07 | 49094 |
| 1711578600 | 52.14 | 0.15 | 0.29 | 52.08 | 52.14 | 52.0258 | 44791 |
| 1711492200 | 51.99 | -0.04 | -0.08 | 52.14 | 52.14 | 51.95 | 49477 |
| 1711405800 | 52.03 | -0.11 | -0.21 | 52.14 | 52.14 | 52 | 70841 |
| 1711146600 | 52.14 | 0.04 | 0.08 | 52.25 | 52.25 | 52.0701 | 33442 |
| 1711060200 | 52.1 | 0.01 | 0.02 | 52.28 | 52.28 | 52.0575 | 31948 |
| 1710973800 | 52.09 | 0.14 | 0.27 | 51.99 | 52.17 | 51.91 | 46367 |
| 1710887400 | 51.95 | 0.2 | 0.39 | 51.77 | 52 | 51.77 | 35630 |
| 1710801000 | 51.75 | 0.09 | 0.17 | 51.76 | 51.81 | 51.74 | 23316 |
| 1710541800 | 51.66 | -0.01 | -0.02 | 51.66 | 51.775 | 51.63 | 19763 |
| 1710455400 | 51.67 | -0.25 | -0.48 | 52.02 | 52.02 | 51.62 | 83589 |
| 1710369000 | 51.92 | 0.07 | 0.14 | 51.87 | 52.03 | 51.87 | 26678 |
| 1710282600 | 51.85 | 0.01 | 0.02 | 51.92 | 51.94 | 51.81 | 28624 |
| 1710196200 | 51.84 | -0.03 | -0.06 | 51.87 | 51.8989 | 51.8 | 35715 |
| 1709940600 | 51.87 | 0.05 | 0.10 | 51.9 | 52.066 | 51.86 | 43866 |
| 1709854200 | 51.82 | 0.02 | 0.04 | 51.91 | 51.94 | 51.81 | 47996 |
| 1709767800 | 51.8 | 0.11 | 0.21 | 51.89 | 51.89 | 51.7601 | 71996 |
| 1709681400 | 51.69 | -0.05 | -0.10 | 51.73 | 51.86 | 51.69 | 48950 |
| 1709595000 | 51.74 | 0.02 | 0.04 | 51.75 | 51.78 | 51.67 | 38739 |
| 1709335800 | 51.72 | -0.17 | -0.33 | 51.64 | 51.75 | 51.54 | 31581 |
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
