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 | 0.1786 | 0.353733412557 | 50.49 | 51.3099 | 50.14 | 20543 | 50.6765213 | SP |
| 4 | 2.3686 | 4.90393374741 | 48.3 | 51.97 | 48.0739 | 27957 | 50.84884191 | SP |
| 12 | -0.5114 | -0.999218444705 | 51.18 | 53.1 | 46.5 | 29281 | 50.27247477 | SP |
| 26 | 2.6486 | 5.51561849229 | 48.02 | 53.1 | 46.1 | 28247 | 49.07971605 | SP |
| 52 | 9.9586 | 24.4622942766 | 40.71 | 53.1 | 38.45 | 28208 | 47.0352018 | SP |
| 156 | 4.9286 | 10.7752514211 | 45.74 | 53.1 | 35.95 | 23232 | 44.26964171 | SP |
| 260 | 16.6186 | 48.8064610866 | 34.05 | 53.1 | 20 | 21211 | 41.3461431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 50.6686 | 0.12 | 0.23 | 50.54 | 51.0582 | 50.54 | 17734 |
| 1728426900 | 50.55 | -0.24 | -0.47 | 50.79 | 50.79 | 50.43 | 22755 |
| 1728340500 | 50.79 | -0.47 | -0.91 | 50.8856 | 50.97 | 50.49 | 21675 |
| 1728081300 | 51.2579 | 0.83 | 1.64 | 51.23 | 51.3099 | 50.9093 | 11763 |
| 1727994900 | 50.43 | -0.31 | -0.61 | 50.27 | 50.59 | 50.14 | 26144 |
| 1727908500 | 50.74 | -0.25 | -0.49 | 50.8092 | 51.1101 | 50.6601 | 13574 |
| 1727822100 | 50.99 | -0.54 | -1.05 | 51.4 | 51.4 | 50.6555 | 14954 |
| 1727735520 | 51.53 | 0.16 | 0.31 | 51.45 | 51.55 | 51.0844 | 83475 |
| 1727476500 | 51.3705 | 0.41 | 0.81 | 51.48 | 51.8892 | 51.2563 | 18023 |
| 1727390100 | 50.96 | 0.35 | 0.69 | 51.02 | 51.2894 | 50.96 | 20082 |
| 1727303700 | 50.61 | -0.75 | -1.47 | 51.34 | 51.34 | 50.61 | 33104 |
| 1727217300 | 51.3646 | 0.28 | 0.56 | 51.26 | 51.46 | 51.175 | 27496 |
| 1727130900 | 51.08 | -0.02 | -0.04 | 51.2 | 51.345 | 50.9413 | 24821 |
| 1726871700 | 51.1 | -0.61 | -1.18 | 51.47 | 51.47 | 51.08 | 31755 |
| 1726785300 | 51.71 | 0.88 | 1.73 | 51.97 | 51.97 | 51.34 | 43340 |
| 1726698900 | 50.8303 | 0.02 | 0.05 | 50.89 | 51.97 | 50.69 | 44464 |
| 1726612500 | 50.8063 | 0.61 | 1.21 | 50.79 | 51.33 | 50.67 | 13953 |
| 1726526100 | 50.1965 | 0.34 | 0.68 | 50.06 | 50.25 | 49.845 | 30820 |
| 1726266900 | 49.8597 | 1.13 | 2.32 | 49.22 | 49.95 | 49.22 | 19862 |
| 1726180500 | 48.73 | 0.55 | 1.14 | 48.3 | 48.9 | 48.0739 | 32396 |
| 1726094100 | 48.1805 | -0.14 | -0.28 | 48.15 | 48.25 | 47.31 | 30469 |
| 1726007700 | 48.3182 | -0.04 | -0.09 | 48.22 | 48.34 | 47.92 | 8789 |
| 1725921300 | 48.36 | -0.13 | -0.27 | 48.56 | 48.829 | 48.36 | 25066 |
| 1725662100 | 48.49 | -0.81 | -1.64 | 49.19 | 49.4989 | 48.335 | 20338 |
| 1725575700 | 49.3 | -0.32 | -0.64 | 49.61 | 49.61 | 49.11 | 13517 |
| 1725489300 | 49.62 | -0.2 | -0.41 | 49.76 | 50.09 | 49.4668 | 29303 |
| 1725402900 | 49.8238 | -1.31 | -2.55 | 50.75 | 50.75 | 49.775 | 17758 |
| 1725057300 | 51.13 | 0.38 | 0.74 | 50.94 | 51.15 | 50.44 | 13127 |
| 1724970900 | 50.755 | 0.29 | 0.56 | 50.74 | 51.2091 | 50.46 | 14201 |
| 1724884500 | 50.47 | -0.31 | -0.60 | 50.68 | 50.85 | 50.2601 | 28332 |
| 1724798100 | 50.7771 | -0.35 | -0.69 | 50.8 | 50.92 | 50.5401 | 16555 |
| 1724711700 | 51.13 | 0.06 | 0.12 | 51.47 | 51.61 | 51.07 | 27684 |
| 1724452500 | 51.07 | 1.58 | 3.18 | 49.88 | 51.2489 | 49.88 | 26667 |
| 1724366100 | 49.4944 | -0.33 | -0.65 | 49.83 | 49.8575 | 49.4944 | 45969 |
| 1724279700 | 49.82 | 0.54 | 1.10 | 49.68 | 49.89 | 49.44 | 39112 |
| 1724193300 | 49.28 | -0.65 | -1.30 | 49.85 | 49.85 | 49.2649 | 24225 |
| 1724106900 | 49.93 | 0.29 | 0.58 | 49.62 | 49.98 | 49.62 | 26324 |
| 1723847700 | 49.64 | 0.24 | 0.49 | 49.815 | 49.85 | 49.435 | 28449 |
| 1723761300 | 49.3989 | 1 | 2.07 | 49.31 | 49.74 | 49.19 | 20794 |
| 1723674900 | 48.3979 | -0.17 | -0.34 | 48.72 | 48.72 | 48.24 | 21218 |
| 1723588500 | 48.5636 | 0.76 | 1.59 | 48.1795 | 48.685 | 47.92 | 25188 |
| 1723502100 | 47.804 | -0.49 | -1.01 | 48.24 | 48.24 | 47.735 | 50472 |
| 1723242900 | 48.2939 | -0.01 | -0.02 | 48.36 | 48.36 | 48.05 | 10459 |
| 1723156500 | 48.3036 | 0.78 | 1.65 | 48.09 | 48.37 | 47.87 | 21853 |
| 1723070100 | 47.5191 | -0.51 | -1.07 | 48.7 | 48.72 | 47.4501 | 32732 |
| 1722983700 | 48.0337 | 0.35 | 0.74 | 47.78 | 48.6099 | 47.45 | 17087 |
| 1722897300 | 47.68 | -1.44 | -2.93 | 47.02 | 48.05 | 46.5 | 36823 |
| 1722638100 | 49.12 | -1.54 | -3.04 | 49.08 | 49.22 | 48.8 | 42255 |
| 1722551700 | 50.66 | -1.72 | -3.28 | 52.36 | 52.45 | 50.39 | 37510 |
| 1722465300 | 52.38 | 0.19 | 0.36 | 52.24 | 53.1 | 51.97 | 20869 |
| 1722378900 | 52.19 | 0.33 | 0.64 | 51.9 | 52.3 | 51.9 | 30988 |
| 1722292500 | 51.86 | -0.19 | -0.37 | 52.25 | 52.58 | 51.58 | 55677 |
| 1722033300 | 52.0547 | 0.67 | 1.31 | 52 | 52.205 | 51.61 | 41244 |
| 1721946900 | 51.38 | 0.88 | 1.73 | 51.15 | 51.92 | 50.9575 | 83330 |
| 1721860500 | 50.505 | -0.99 | -1.91 | 51.13 | 51.58 | 50.46 | 42752 |
| 1721774100 | 51.49 | 0.34 | 0.66 | 51.02 | 51.68 | 50.85 | 50435 |
| 1721687700 | 51.15 | 0.6 | 1.19 | 50.68 | 51.15 | 50.19 | 29633 |
| 1721428500 | 50.55 | -0.27 | -0.54 | 50.65 | 50.79 | 50.45 | 17990 |
| 1721342100 | 50.8243 | -0.54 | -1.04 | 51.18 | 52 | 50.7 | 28846 |
| 1721255700 | 51.36 | 0.12 | 0.23 | 51.4346 | 51.77 | 51.2102 | 32180 |
| 1721169300 | 51.24 | 1.72 | 3.47 | 49.96 | 51.319 | 49.87 | 53348 |
| 1721082900 | 49.52 | 0.73 | 1.50 | 49.11 | 49.9219 | 49.08 | 54709 |
| 1720823700 | 48.79 | 0.47 | 0.97 | 48.8 | 49.1131 | 48.75 | 37756 |
| 1720737300 | 48.32 | 1.65 | 3.54 | 47.4238 | 48.44 | 47.4238 | 34613 |
| 1720650900 | 46.67 | 0.54 | 1.17 | 46.38 | 46.74 | 46.29 | 22784 |
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
