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 | -0.16 | -0.309238500193 | 51.74 | 51.9099 | 51.37 | 24359 | 51.5674914 | SP |
| 4 | -0.1 | -0.193498452012 | 51.68 | 51.94 | 51.37 | 14848 | 51.6752421 | SP |
| 12 | -0.06 | -0.116189000775 | 51.64 | 52.2 | 51.37 | 14613 | 51.723706 | SP |
| 26 | 1.1 | 2.17908082409 | 50.48 | 52.2 | 50.43 | 11607 | 51.58702069 | SP |
| 52 | 1.07 | 2.11839239755 | 50.51 | 52.2 | 49.82 | 7398 | 51.42457133 | SP |
| 156 | 1.29 | 2.56512229071 | 50.29 | 52.2 | 49.645 | 5939 | 51.27920676 | SP |
| 260 | 1.29 | 2.56512229071 | 50.29 | 52.2 | 49.645 | 5939 | 51.27920676 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 51.58 | 0.13 | 0.25 | 51.5185 | 51.74 | 51.5156 | 21637 |
| 1714084200 | 51.45 | -0.1 | -0.19 | 51.38 | 51.5 | 51.38 | 38027 |
| 1713997800 | 51.55 | -0.31 | -0.60 | 51.57 | 51.57 | 51.37 | 58896 |
| 1713911400 | 51.86 | 0.05 | 0.10 | 51.79 | 51.9099 | 51.755 | 8130 |
| 1713825000 | 51.81 | 0.08 | 0.15 | 51.8 | 51.8499 | 51.78 | 5161 |
| 1713565800 | 51.73 | -0.02 | -0.04 | 51.74 | 51.77 | 51.66 | 11533 |
| 1713479400 | 51.75 | 0.02 | 0.04 | 51.75 | 51.9 | 51.745 | 5045 |
| 1713393000 | 51.7273 | -0.05 | -0.09 | 51.77 | 51.93 | 51.63 | 21718 |
| 1713306600 | 51.775 | -0 | -0.00 | 51.81 | 51.82 | 51.66 | 13146 |
| 1713220200 | 51.7761 | 0.04 | 0.07 | 51.91 | 51.91 | 51.77 | 6661 |
| 1712961000 | 51.74 | -0.1 | -0.19 | 51.78 | 51.94 | 51.74 | 14879 |
| 1712874600 | 51.8379 | 0.07 | 0.13 | 51.77 | 51.86 | 51.6901 | 27429 |
| 1712788200 | 51.77 | -0.01 | -0.03 | 51.7 | 51.7999 | 51.7 | 5583 |
| 1712701800 | 51.7844 | -0.06 | -0.11 | 51.82 | 51.82 | 51.77 | 5422 |
| 1712615400 | 51.84 | 0.07 | 0.14 | 51.75 | 51.91 | 51.75 | 10935 |
| 1712356200 | 51.77 | 0.12 | 0.23 | 51.75 | 51.79 | 51.7216 | 5614 |
| 1712269800 | 51.65 | -0.08 | -0.15 | 51.81 | 51.81 | 51.65 | 7956 |
| 1712183400 | 51.73 | 0.04 | 0.08 | 51.66 | 51.8 | 51.66 | 13283 |
| 1712097000 | 51.69 | 0.01 | 0.02 | 51.68 | 51.7297 | 51.65 | 7005 |
| 1712010600 | 51.68 | 0.02 | 0.03 | 51.68 | 51.7 | 51.67 | 15085 |
| 1711665000 | 51.6649 | -0.05 | -0.09 | 51.62 | 51.68 | 51.62 | 7406 |
| 1711578600 | 51.71 | 0.08 | 0.16 | 51.62 | 51.72 | 51.62 | 7044 |
| 1711492200 | 51.6293 | 0.02 | 0.04 | 51.6 | 51.65 | 51.6 | 9550 |
| 1711405800 | 51.6066 | 0.11 | 0.21 | 51.54 | 51.66 | 51.54 | 9717 |
| 1711146600 | 51.5 | -0.49 | -0.94 | 51.6 | 51.605 | 51.5 | 19272 |
| 1711060200 | 51.99 | -0.12 | -0.23 | 52 | 52.07 | 51.99 | 10588 |
| 1710973800 | 52.11 | 0.06 | 0.12 | 52.12 | 52.198 | 52.06 | 12233 |
| 1710887400 | 52.05 | -0.05 | -0.10 | 52.16 | 52.16 | 52.0399 | 9575 |
| 1710801000 | 52.1 | 0.12 | 0.23 | 52.11 | 52.1496 | 52.08 | 14966 |
| 1710541800 | 51.98 | 0.05 | 0.10 | 52 | 52 | 51.94 | 18562 |
| 1710455400 | 51.93 | -0.06 | -0.12 | 51.96 | 51.98 | 51.92 | 28042 |
| 1710369000 | 51.99 | 0.02 | 0.04 | 51.9 | 51.99 | 51.9 | 3221 |
| 1710282600 | 51.97 | 0.03 | 0.05 | 51.94 | 52.2 | 51.93 | 11546 |
| 1710196200 | 51.9425 | 0.17 | 0.32 | 51.83 | 51.95 | 51.79 | 12047 |
| 1709940600 | 51.775 | -0.13 | -0.24 | 51.77 | 51.87 | 51.7625 | 13723 |
| 1709854200 | 51.9009 | 0.09 | 0.18 | 51.79 | 51.92 | 51.79 | 8143 |
| 1709767800 | 51.81 | 0.08 | 0.16 | 51.74 | 51.85 | 51.74 | 40199 |
| 1709681400 | 51.7293 | -0.05 | -0.10 | 51.71 | 51.74 | 51.6692 | 10157 |
| 1709595000 | 51.7786 | 0.04 | 0.07 | 51.82 | 51.82 | 51.631 | 12859 |
| 1709335800 | 51.74 | 0.08 | 0.15 | 51.57 | 51.74 | 51.54 | 27069 |
| 1709249400 | 51.66 | 0.02 | 0.04 | 51.68 | 51.71 | 51.6307 | 6951 |
| 1709163000 | 51.64 | -0.01 | -0.02 | 51.6 | 51.65 | 51.57 | 10286 |
| 1709076600 | 51.6524 | 0.03 | 0.06 | 51.62 | 51.72 | 51.58 | 24613 |
| 1708990200 | 51.62 | 0.04 | 0.08 | 51.61 | 51.67 | 51.55 | 22048 |
| 1708731000 | 51.58 | -0.43 | -0.82 | 51.81 | 51.81 | 51.5409 | 7293 |
| 1708644600 | 52.0053 | 0.12 | 0.23 | 51.99 | 52.0496 | 51.91 | 7560 |
| 1708558200 | 51.888 | 0.07 | 0.13 | 51.829 | 51.92 | 51.75 | 10033 |
| 1708471800 | 51.82 | 0.06 | 0.12 | 51.8 | 51.82 | 51.785 | 6114 |
| 1708126200 | 51.76 | 0.01 | 0.01 | 51.74 | 51.78 | 51.725 | 5504 |
| 1708039800 | 51.7527 | -0.06 | -0.11 | 51.92 | 51.92 | 51.7268 | 4001 |
| 1707953400 | 51.81 | 0.17 | 0.32 | 51.75 | 51.81 | 51.68 | 7204 |
| 1707867000 | 51.6441 | -0.01 | -0.01 | 51.64 | 51.75 | 51.595 | 23098 |
| 1707780600 | 51.65 | -0.04 | -0.07 | 51.64 | 51.69 | 51.64 | 4516 |
| 1707521400 | 51.685 | 0.03 | 0.05 | 51.64 | 51.72 | 51.6399 | 4712 |
| 1707435000 | 51.66 | -0.02 | -0.04 | 51.66 | 51.69 | 51.5975 | 3248 |
| 1707348600 | 51.6832 | 0.01 | 0.03 | 51.82 | 51.82 | 51.5401 | 16346 |
| 1707262200 | 51.6689 | 0.09 | 0.17 | 51.59 | 51.72 | 51.5 | 13769 |
| 1707175800 | 51.58 | -0.08 | -0.15 | 51.64 | 51.64 | 51.5175 | 98680 |
| 1706916600 | 51.6592 | 0.05 | 0.10 | 51.64 | 51.73 | 51.61 | 3117 |
| 1706830200 | 51.607 | 0.09 | 0.17 | 51.53 | 51.67 | 51.53 | 5553 |
| 1706743800 | 51.52 | -0.1 | -0.19 | 51.7 | 51.7 | 51.52 | 5157 |
| 1706657400 | 51.62 | -0.01 | -0.02 | 51.63 | 51.63 | 51.55 | 9325 |
| 1706571000 | 51.63 | 0.1 | 0.19 | 51.57 | 51.64 | 51.555 | 6096 |
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
