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 | -0.78 | -1.50637311703 | 51.78 | 52.8387 | 50.58 | 11087 | 51.92457745 | SP |
| 4 | -2.81 | -5.22207768073 | 53.81 | 53.972 | 50.58 | 12170 | 52.5365745 | SP |
| 12 | -2.25 | -4.22535211268 | 53.25 | 54.73 | 50.04 | 20869 | 52.36551507 | SP |
| 26 | 2.13 | 4.35850214856 | 48.87 | 54.73 | 48 | 18631 | 51.24507507 | SP |
| 52 | 5.34 | 11.6951379763 | 45.66 | 54.73 | 42.47 | 17887 | 48.64996455 | SP |
| 156 | 3.92 | 8.32625318607 | 47.08 | 54.73 | 38.09 | 30932 | 45.91049992 | SP |
| 260 | 19.2068 | 60.411660355 | 31.7932 | 54.73 | 17.03 | 28230 | 43.29167839 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718317800 | 51.6182 | -0.5 | -0.95 | 52 | 52 | 51.31 | 7426 |
| 1718231400 | 52.1145 | 0.47 | 0.92 | 52.8 | 52.8387 | 52.03 | 24177 |
| 1718145000 | 51.6402 | -0.49 | -0.94 | 51.7 | 51.7 | 51.35 | 9904 |
| 1718058600 | 52.1303 | 0.24 | 0.45 | 51.7 | 52.25 | 51.7 | 3905 |
| 1717799400 | 51.8943 | -0.26 | -0.49 | 51.78 | 52.1197 | 51.78 | 10023 |
| 1717713000 | 52.15 | -0.25 | -0.48 | 52.38 | 52.5697 | 51.99 | 12905 |
| 1717626600 | 52.4 | 0.47 | 0.91 | 52.2 | 52.4905 | 51.99 | 8902 |
| 1717540200 | 51.93 | -0.95 | -1.80 | 52.63 | 52.668 | 51.93 | 31843 |
| 1717453800 | 52.8821 | -0.34 | -0.65 | 53.75 | 53.75 | 52.6888 | 10004 |
| 1717194600 | 53.2268 | 0.73 | 1.39 | 52.84 | 53.2599 | 52.6877 | 10011 |
| 1717108200 | 52.4982 | 0.52 | 1.00 | 52.13 | 52.5875 | 52.13 | 5017 |
| 1717021800 | 51.9805 | -0.83 | -1.58 | 52.5 | 52.5 | 51.88 | 8234 |
| 1716935400 | 52.8152 | -0.11 | -0.21 | 53.03 | 53.1599 | 52.6699 | 18975 |
| 1716589800 | 52.9288 | 0.42 | 0.80 | 52.71 | 53 | 52.71 | 9974 |
| 1716503400 | 52.5105 | -0.59 | -1.11 | 53.15 | 53.15 | 52.425 | 12799 |
| 1716417000 | 53.1 | -0.39 | -0.74 | 53.44 | 53.4735 | 52.9023 | 16327 |
| 1716330600 | 53.4946 | -0.27 | -0.50 | 53.53 | 53.6999 | 53.4332 | 9129 |
| 1716244200 | 53.7644 | -0.07 | -0.13 | 53.97 | 53.972 | 53.61 | 15638 |
| 1715985000 | 53.8341 | 0.11 | 0.21 | 53.81 | 53.8341 | 53.64 | 6042 |
| 1715898600 | 53.7238 | -0.3 | -0.56 | 53.99 | 53.99 | 53.6301 | 10811 |
| 1715812200 | 54.0272 | 0.41 | 0.76 | 53.8 | 54.05 | 53.6101 | 14620 |
| 1715725800 | 53.6198 | 0.37 | 0.69 | 53.7 | 53.7 | 53.3921 | 8162 |
| 1715639400 | 53.25 | 0.17 | 0.32 | 53.48 | 53.5599 | 53.1 | 5944 |
| 1715380200 | 53.0811 | -0.13 | -0.25 | 53.44 | 53.44 | 52.92 | 8471 |
| 1715293800 | 53.2148 | 0.38 | 0.72 | 52.94 | 53.2148 | 52.883 | 10295 |
| 1715207400 | 52.8365 | 0.23 | 0.43 | 52.36 | 52.85 | 52.36 | 10358 |
| 1715121000 | 52.6114 | 0.05 | 0.10 | 52.64 | 52.99 | 52.5539 | 17696 |
| 1715034600 | 52.56 | 0.82 | 1.58 | 52.27 | 52.56 | 52.27 | 4172 |
| 1714775400 | 51.7448 | 0.38 | 0.74 | 51.89 | 52.15 | 51.57 | 24311 |
| 1714689000 | 51.367 | 0.62 | 1.22 | 51.29 | 51.3688 | 50.955 | 43341 |
| 1714602600 | 50.75 | -0.11 | -0.22 | 50.86 | 51.57 | 50.5407 | 6971 |
| 1714516200 | 50.86 | -1.15 | -2.20 | 51.73 | 51.739 | 50.86 | 64744 |
| 1714429800 | 52.0055 | 0.13 | 0.24 | 51.95 | 52.17 | 51.86 | 28159 |
| 1714170600 | 51.88 | 0.4 | 0.78 | 51.61 | 51.95 | 51.61 | 335550 |
| 1714084200 | 51.4767 | -0.14 | -0.28 | 51.18 | 51.5788 | 50.84 | 5663 |
| 1713997800 | 51.62 | -0.09 | -0.17 | 51.61 | 51.79 | 51.3136 | 7467 |
| 1713911400 | 51.7063 | 0.53 | 1.03 | 51.13 | 51.87 | 51.13 | 17478 |
| 1713825000 | 51.1804 | 0.59 | 1.16 | 50.75 | 51.5005 | 50.62 | 9860 |
| 1713565800 | 50.5946 | 0.31 | 0.62 | 50.04 | 50.78 | 50.04 | 9184 |
| 1713479400 | 50.2811 | -0.29 | -0.57 | 50.67 | 50.8059 | 50.2051 | 4419 |
| 1713393000 | 50.5706 | -0.43 | -0.84 | 51.17 | 51.195 | 50.54 | 6164 |
| 1713306600 | 50.998 | -0.11 | -0.22 | 50.91 | 51.12 | 50.58 | 12859 |
| 1713220200 | 51.11 | -0.61 | -1.19 | 52.02 | 52.3 | 51.08 | 13251 |
| 1712961000 | 51.7236 | -0.73 | -1.40 | 52.19 | 52.19 | 51.55 | 8887 |
| 1712874600 | 52.4561 | -0.06 | -0.12 | 52.74 | 52.74 | 52.145 | 6755 |
| 1712788200 | 52.52 | -0.94 | -1.76 | 52.65 | 52.9135 | 52.286 | 23032 |
| 1712701800 | 53.46 | -0.03 | -0.06 | 53.54 | 53.685 | 53.09 | 8032 |
| 1712615400 | 53.4942 | 0.01 | 0.03 | 53.67 | 53.7139 | 53.4341 | 10293 |
| 1712356200 | 53.48 | 0.49 | 0.92 | 53.06 | 53.6007 | 52.98 | 12609 |
| 1712269800 | 52.99 | -0.79 | -1.47 | 54.24 | 54.24 | 52.98 | 26856 |
| 1712183400 | 53.78 | 0.5 | 0.94 | 53.05 | 53.83 | 53.05 | 116093 |
| 1712097000 | 53.28 | -0.84 | -1.55 | 53.6 | 53.6 | 53.1608 | 9056 |
| 1712010600 | 54.12 | -0.18 | -0.33 | 54.43 | 54.73 | 53.79 | 24846 |
| 1711665000 | 54.3 | 0.37 | 0.69 | 54.12 | 54.42 | 54.05 | 14162 |
| 1711578600 | 53.93 | 0.95 | 1.79 | 53.14 | 53.93 | 53.14 | 10764 |
| 1711492200 | 52.98 | -0.1 | -0.18 | 53.33 | 53.33 | 52.93 | 12068 |
| 1711405800 | 53.0778 | 0.29 | 0.55 | 52.9 | 53.29 | 52.9 | 6102 |
| 1711146600 | 52.786 | -0.51 | -0.96 | 53.25 | 53.25 | 52.7607 | 9671 |
| 1711060200 | 53.297 | 0.58 | 1.09 | 52.82 | 53.39 | 52.82 | 11506 |
| 1710973800 | 52.72 | 0.91 | 1.76 | 51.77 | 52.8 | 51.77 | 8873 |
| 1710887400 | 51.8102 | 0.47 | 0.91 | 51.15 | 51.92 | 51.15 | 13454 |
| 1710801000 | 51.3423 | -0.4 | -0.78 | 51.63 | 51.65 | 51.3423 | 8437 |
| 1710541800 | 51.745 | 0.31 | 0.61 | 51.36 | 51.999 | 51.36 | 24281 |
| 1710455400 | 51.43 | -0.61 | -1.17 | 52.14 | 52.14 | 51.24 | 8829 |
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
