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 | 0 | 52.22 | 52.9936 | 51.0612 | 11503 | 51.82246649 | SP |
| 4 | -2.01 | -3.70643555228 | 54.23 | 55.34 | 51.0612 | 20969 | 53.88922143 | SP |
| 12 | 0.35 | 0.674763832659 | 51.87 | 55.44 | 51.0612 | 14838 | 53.50804129 | SP |
| 26 | 4.95 | 10.471757986 | 47.27 | 55.44 | 46.96 | 17550 | 51.51664456 | SP |
| 52 | 6.79 | 14.9460708783 | 45.43 | 55.44 | 44.6501 | 21035 | 49.95120769 | SP |
| 156 | -1.21 | -2.26464533034 | 53.43 | 56.5524 | 36.75 | 13192 | 46.96022177 | SP |
| 260 | 2.4 | 4.81734243276 | 49.82 | 56.5524 | 34.25 | 13523 | 47.1370844 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 52.22 | 0.82 | 1.60 | 52.08 | 52.24 | 51.7984 | 6520 |
| 1714084500 | 51.4 | -1.27 | -2.41 | 51.38 | 51.7643 | 51.0612 | 36885 |
| 1713998100 | 52.67 | 0.15 | 0.29 | 52.9 | 52.9936 | 52.2745 | 5353 |
| 1713911700 | 52.52 | -0.32 | -0.61 | 52.54 | 52.8999 | 52.3724 | 6499 |
| 1713825300 | 52.84 | 0.57 | 1.09 | 52.58 | 52.94 | 52.2282 | 4126 |
| 1713566100 | 52.27 | -0.08 | -0.15 | 52.22 | 52.4299 | 52.14 | 4919 |
| 1713479700 | 52.35 | -0.06 | -0.12 | 52.54 | 52.7775 | 52.2227 | 6031 |
| 1713393300 | 52.4127 | -0.41 | -0.77 | 52.5 | 52.68 | 52.04 | 15756 |
| 1713306900 | 52.82 | -1.45 | -2.67 | 53.1 | 53.11 | 52.7201 | 26955 |
| 1713220500 | 54.27 | 0.3 | 0.55 | 54.76 | 54.76 | 54.01 | 11137 |
| 1712961300 | 53.975 | -0.69 | -1.26 | 54.49 | 54.69 | 53.975 | 5916 |
| 1712874900 | 54.665 | 0.28 | 0.52 | 54.78 | 55.07 | 54.135 | 8878 |
| 1712788500 | 54.38 | -0.7 | -1.27 | 54.47 | 54.55 | 53.97 | 57449 |
| 1712702100 | 55.08 | 0.34 | 0.62 | 55.17 | 55.17 | 54.6384 | 12192 |
| 1712615700 | 54.74 | 0.08 | 0.15 | 54.94 | 55.15 | 54.74 | 106972 |
| 1712356500 | 54.66 | 0.16 | 0.29 | 54.47 | 54.78 | 54.2613 | 12147 |
| 1712270100 | 54.5 | 0.1 | 0.18 | 55.06 | 55.34 | 54.42 | 25058 |
| 1712183700 | 54.4 | 0.58 | 1.08 | 54.16 | 54.8 | 54.16 | 14237 |
| 1712097300 | 53.82 | -0.24 | -0.44 | 53.82 | 54.1891 | 53.41 | 13703 |
| 1712010900 | 54.06 | -1.07 | -1.94 | 54.23 | 54.27 | 53.89 | 25319 |
| 1711665300 | 55.13 | -0.17 | -0.31 | 54.91 | 55.4 | 54.7901 | 9800 |
| 1711578900 | 55.3 | 0.07 | 0.13 | 55.06 | 55.3 | 54.7 | 29724 |
| 1711492500 | 55.23 | 0.52 | 0.94 | 55.15 | 55.4397 | 55.1462 | 7880 |
| 1711406100 | 54.7137 | -0.5 | -0.91 | 54.64 | 54.86 | 54.36 | 4834 |
| 1711146900 | 55.215 | 0.39 | 0.70 | 55.29 | 55.44 | 54.99 | 7107 |
| 1711060500 | 54.83 | -0.42 | -0.76 | 54.89 | 55.2 | 54.55 | 5305 |
| 1710974100 | 55.25 | 0.66 | 1.21 | 54.76 | 55.33 | 54.7 | 3836 |
| 1710887700 | 54.59 | 0.16 | 0.29 | 54.55 | 55.13 | 54.27 | 7188 |
| 1710801300 | 54.43 | 0.39 | 0.72 | 54.39 | 54.8 | 54.3143 | 6747 |
| 1710542100 | 54.04 | 0.59 | 1.10 | 53.94 | 54.22 | 53.7836 | 12064 |
| 1710455700 | 53.4534 | 0.08 | 0.14 | 53.93 | 53.93 | 53.21 | 5286 |
| 1710369300 | 53.3763 | -0.14 | -0.27 | 53.18 | 53.5186 | 53.11 | 8679 |
| 1710282900 | 53.52 | 0.29 | 0.54 | 53.41 | 53.7699 | 53.18 | 12327 |
| 1710196500 | 53.23 | -1.52 | -2.78 | 53.51 | 53.68 | 53.23 | 37620 |
| 1709940900 | 54.75 | 0.28 | 0.51 | 54.86 | 55.01 | 54.33 | 5317 |
| 1709854500 | 54.47 | -0.43 | -0.78 | 54.59 | 54.9499 | 54.45 | 5960 |
| 1709768100 | 54.9 | 1.24 | 2.31 | 54.78 | 55.1 | 54.62 | 7812 |
| 1709681700 | 53.66 | 0.4 | 0.75 | 53.87 | 54.2038 | 53.59 | 8902 |
| 1709595300 | 53.26 | -0.75 | -1.39 | 53.53 | 53.73 | 53.07 | 9292 |
| 1709336100 | 54.01 | 0.93 | 1.75 | 53.81 | 54.03 | 53.6276 | 8368 |
| 1709249700 | 53.08 | 0.16 | 0.30 | 53.27 | 53.27 | 52.9001 | 5170 |
| 1709163300 | 52.92 | -0.07 | -0.13 | 52.99 | 53.2324 | 52.7641 | 14294 |
| 1709076900 | 52.99 | 0.1 | 0.19 | 53.1 | 53.2899 | 52.88 | 5954 |
| 1708990500 | 52.89 | -0.48 | -0.89 | 53.25 | 53.38 | 52.89 | 7455 |
| 1708731300 | 53.365 | 0.3 | 0.56 | 53.19 | 53.6599 | 53.04 | 36317 |
| 1708644900 | 53.07 | 0.63 | 1.20 | 53.1 | 53.38 | 52.8101 | 18043 |
| 1708558500 | 52.44 | -0.33 | -0.62 | 52.54 | 52.88 | 52.2501 | 6263 |
| 1708472100 | 52.765 | 0.37 | 0.70 | 52.63 | 53.05 | 52.48 | 14652 |
| 1708126500 | 52.4 | 0.02 | 0.04 | 52.24 | 52.67 | 52.0407 | 19120 |
| 1708040100 | 52.38 | 0.7 | 1.36 | 52.16 | 52.42 | 51.8931 | 5112 |
| 1707953700 | 51.6778 | 0.38 | 0.74 | 51.4 | 51.8495 | 51.2646 | 5766 |
| 1707867300 | 51.3 | -0.69 | -1.33 | 51.65 | 52.05 | 51.1722 | 47514 |
| 1707780900 | 51.99 | 0.4 | 0.78 | 51.83 | 52.31 | 51.62 | 14291 |
| 1707521700 | 51.59 | -0.13 | -0.25 | 51.51 | 51.8995 | 51.22 | 10912 |
| 1707435300 | 51.72 | -0.81 | -1.54 | 51.87 | 51.9 | 51.19 | 12335 |
| 1707348900 | 52.53 | 0.69 | 1.34 | 52.47 | 52.76 | 52.14 | 15362 |
| 1707262500 | 51.8375 | -0.09 | -0.18 | 51.62 | 51.9 | 51.57 | 7479 |
| 1707176100 | 51.93 | -0.1 | -0.19 | 51.89 | 52.1599 | 51.54 | 6830 |
| 1706916900 | 52.03 | -0.44 | -0.84 | 51.87 | 52.4243 | 51.82 | 6322 |
| 1706830500 | 52.47 | 0.46 | 0.88 | 52.39 | 52.7072 | 52.09 | 23731 |
| 1706744100 | 52.01 | 0.4 | 0.78 | 52.26 | 52.6 | 52.01 | 41238 |
| 1706657700 | 51.61 | -0.46 | -0.88 | 51.75 | 51.928 | 51.4301 | 11889 |
| 1706571300 | 52.07 | 0.94 | 1.84 | 51.66 | 52.07 | 51.5064 | 12450 |
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
