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 | 0.3596 | 0.692870905588 | 51.9 | 52.25 | 51.22 | 17460 | 51.73978629 | SP |
| 4 | 1.3596 | 2.67111984283 | 50.9 | 53.7 | 50.81 | 10981 | 51.89700375 | SP |
| 12 | -0.3504 | -0.66603307356 | 52.61 | 53.7 | 49.38 | 7606 | 51.85883163 | SP |
| 26 | 0.1296 | 0.248609246115 | 52.13 | 53.7 | 49.38 | 7560 | 51.86549473 | SP |
| 52 | 0.1296 | 0.248609246115 | 52.13 | 53.7 | 49.38 | 7560 | 51.86549473 | SP |
| 156 | 0.1296 | 0.248609246115 | 52.13 | 53.7 | 49.38 | 7560 | 51.86549473 | SP |
| 260 | 0.1296 | 0.248609246115 | 52.13 | 53.7 | 49.38 | 7560 | 51.86549473 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 51.7875 | 0.34 | 0.66 | 51.38 | 51.7875 | 51.22 | 18321 |
| 1717108200 | 51.4476 | -0.43 | -0.83 | 51.56 | 51.69 | 51.4476 | 35126 |
| 1717021800 | 51.8778 | -0.26 | -0.50 | 51.83 | 52.01 | 51.752 | 13339 |
| 1716935400 | 52.1398 | 0.02 | 0.05 | 52.12 | 52.25 | 52.1 | 16169 |
| 1716589800 | 52.1153 | 0.22 | 0.41 | 51.9 | 52.1699 | 51.9 | 5205 |
| 1716503400 | 51.9 | -0.32 | -0.61 | 53.7 | 53.7 | 51.73 | 8257 |
| 1716417000 | 52.22 | -0.2 | -0.39 | 52.46 | 52.46 | 52 | 9504 |
| 1716330600 | 52.4243 | 0.15 | 0.28 | 52.36 | 52.4699 | 52.1 | 9389 |
| 1716244200 | 52.276 | 0.14 | 0.27 | 52.27 | 52.4 | 52.2101 | 17400 |
| 1715985000 | 52.1358 | -0.01 | -0.03 | 52.25 | 52.26 | 52.12 | 23804 |
| 1715898600 | 52.15 | -0.07 | -0.13 | 52.19 | 52.37 | 52.15 | 13396 |
| 1715812200 | 52.22 | 0.16 | 0.31 | 52 | 52.2285 | 51.9 | 4339 |
| 1715725800 | 52.059 | 0.28 | 0.55 | 51.86 | 52.059 | 51.7 | 5506 |
| 1715639400 | 51.7757 | -0.01 | -0.02 | 51.81 | 51.89 | 51.69 | 5793 |
| 1715380200 | 51.7882 | 0.15 | 0.29 | 51.9 | 51.98 | 51.61 | 10595 |
| 1715293800 | 51.6399 | 0.27 | 0.53 | 51.59 | 51.72 | 51.4 | 6833 |
| 1715207400 | 51.3666 | -0.29 | -0.56 | 51.35 | 51.4099 | 51.3 | 5835 |
| 1715121000 | 51.6566 | 0.11 | 0.21 | 51.69 | 51.775 | 51.56 | 5912 |
| 1715034600 | 51.5484 | 0.51 | 1.00 | 51.46 | 51.5484 | 51.28 | 7054 |
| 1714775400 | 51.04 | 0.84 | 1.67 | 50.9 | 51.089 | 50.81 | 5180 |
| 1714689000 | 50.2 | 0.48 | 0.97 | 50.16 | 50.3699 | 50 | 11703 |
| 1714602600 | 49.7166 | -0.51 | -1.01 | 49.91 | 50.09 | 49.71 | 8974 |
| 1714516200 | 50.2248 | -0.68 | -1.33 | 49.38 | 50.95 | 49.38 | 2750 |
| 1714429800 | 50.9039 | 0.25 | 0.50 | 50.96 | 51 | 50.805 | 3740 |
| 1714170600 | 50.6497 | 0.49 | 0.97 | 51 | 51 | 50.61 | 11592 |
| 1714084200 | 50.1626 | -0.5 | -0.99 | 49.89 | 50.17 | 49.7 | 2549 |
| 1713997800 | 50.6632 | -0.22 | -0.43 | 50.85 | 50.85 | 50.45 | 2625 |
| 1713911400 | 50.88 | 0.48 | 0.95 | 50.74 | 51.04 | 50.74 | 2274 |
| 1713825000 | 50.4012 | 0.4 | 0.81 | 50.19 | 50.67 | 50.085 | 2406 |
| 1713565800 | 49.9964 | -0.34 | -0.67 | 50.4 | 50.4 | 49.9964 | 3454 |
| 1713479400 | 50.3361 | -0.15 | -0.29 | 50.46 | 50.5 | 50.3361 | 1047 |
| 1713393000 | 50.4839 | -0.43 | -0.84 | 50.86 | 50.96 | 50.46 | 5985 |
| 1713306600 | 50.9125 | -0.08 | -0.16 | 51.07 | 51.07 | 50.7 | 4570 |
| 1713220200 | 50.9966 | -0.45 | -0.88 | 51.91 | 52.1 | 50.9 | 3393 |
| 1712961000 | 51.4468 | -0.8 | -1.53 | 51.75 | 52 | 51.4468 | 8180 |
| 1712874600 | 52.2457 | 0.46 | 0.88 | 51.83 | 52.2457 | 51.68 | 4992 |
| 1712788200 | 51.7906 | -0.43 | -0.83 | 51.5 | 51.83 | 51.4 | 4789 |
| 1712701800 | 52.2233 | 0.03 | 0.06 | 52.18 | 52.4696 | 51.91 | 7183 |
| 1712615400 | 52.1907 | 0.03 | 0.05 | 52.34 | 52.4 | 52.13 | 7893 |
| 1712356200 | 52.1635 | 0.36 | 0.69 | 51.85 | 52.27 | 51.85 | 3298 |
| 1712269800 | 51.8076 | -0.59 | -1.12 | 52.76 | 52.95 | 51.8076 | 5100 |
| 1712183400 | 52.394 | -0.07 | -0.14 | 52.34 | 52.6 | 52.2001 | 6554 |
| 1712097000 | 52.4675 | -0.48 | -0.91 | 52.51 | 52.51 | 52.17 | 6425 |
| 1712010600 | 52.95 | -0.06 | -0.11 | 53.07 | 53.12 | 52.77 | 6558 |
| 1711665000 | 53.0084 | 0.13 | 0.25 | 53.06 | 53.14 | 52.85 | 3749 |
| 1711578600 | 52.8739 | 0.39 | 0.74 | 52.66 | 52.8739 | 52.58 | 8393 |
| 1711492200 | 52.4856 | -0.4 | -0.76 | 52.86 | 52.86 | 52.4856 | 6831 |
| 1711405800 | 52.89 | -0.21 | -0.40 | 52.88 | 52.96 | 52.58 | 15782 |
| 1711146600 | 53.1 | -0.03 | -0.06 | 53.2 | 53.2 | 52.81 | 7015 |
| 1711060200 | 53.13 | 0.25 | 0.47 | 53.35 | 53.35 | 52.81 | 4280 |
| 1710973800 | 52.8802 | 0.34 | 0.64 | 52.68 | 52.8802 | 52.38 | 5438 |
| 1710887400 | 52.5439 | 0.14 | 0.27 | 52.38 | 52.61 | 52.22 | 4669 |
| 1710801000 | 52.4 | 0.4 | 0.77 | 52.41 | 52.6 | 52.18 | 7629 |
| 1710541800 | 51.9977 | -0.17 | -0.33 | 52.05 | 52.1052 | 51.9977 | 2338 |
| 1710455400 | 52.1698 | -0.16 | -0.31 | 52.55 | 52.56 | 52.1698 | 3899 |
| 1710369000 | 52.3311 | -0.22 | -0.41 | 52.62 | 52.62 | 52.1857 | 5925 |
| 1710282600 | 52.5468 | 0.49 | 0.94 | 52.34 | 52.56 | 52 | 3522 |
| 1710196200 | 52.06 | 0.09 | 0.18 | 52.31 | 53.36 | 51.5701 | 8794 |
| 1709940600 | 51.9655 | -0.49 | -0.94 | 52.61 | 52.61 | 51.9655 | 16187 |
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
