We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.171559283263 | 52.46 | 52.63 | 52.46 | 603491 | 52.58767629 | SP |
| 4 | 0.31 | 0.593415007657 | 52.24 | 52.63 | 51.8613 | 480057 | 52.35783429 | SP |
| 12 | 0.74 | 1.42829569581 | 51.81 | 52.63 | 51.56 | 459003 | 52.19265451 | SP |
| 26 | 0.45 | 0.863723608445 | 52.1 | 52.63 | 51.53 | 671345 | 52.20112998 | SP |
| 52 | 1.49 | 2.91813552683 | 51.06 | 52.63 | 49.54 | 384620 | 52.07575159 | SP |
| 156 | 2.16 | 4.2865647946 | 50.39 | 52.63 | 49.54 | 339604 | 52.04922227 | SP |
| 260 | 2.16 | 4.2865647946 | 50.39 | 52.63 | 49.54 | 339604 | 52.04922227 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 52.55 | -0.08 | -0.15 | 52.59 | 52.6286 | 52.53 | 294630 |
| 1721255400 | 52.63 | 0.01 | 0.02 | 52.56 | 52.63 | 52.56 | 1412626 |
| 1721169000 | 52.62 | 0.1 | 0.19 | 52.51 | 52.62 | 52.51 | 361015 |
| 1721082600 | 52.52 | -0.01 | -0.02 | 52.52 | 52.55 | 52.4901 | 561081 |
| 1720823400 | 52.53 | 0.06 | 0.11 | 52.46 | 52.55 | 52.46 | 388105 |
| 1720737000 | 52.47 | 0.15 | 0.29 | 52.44 | 52.49 | 52.42 | 414994 |
| 1720650600 | 52.32 | 0.05 | 0.10 | 52.29 | 52.339 | 52.275 | 471833 |
| 1720564200 | 52.27 | 0.01 | 0.02 | 52.24 | 52.28 | 52.22 | 1006170 |
| 1720477800 | 52.26 | -0.01 | -0.02 | 52.25 | 52.275 | 52.225 | 493052 |
| 1720218600 | 52.27 | 0.18 | 0.35 | 52.17 | 52.27 | 52.138 | 335579 |
| 1720040640 | 52.09 | 0.14 | 0.27 | 51.99 | 52.09 | 51.9825 | 222675 |
| 1719959400 | 51.95 | 0.04 | 0.08 | 51.94 | 51.95 | 51.9 | 459245 |
| 1719873000 | 51.91 | -0.39 | -0.75 | 51.97 | 51.97 | 51.8613 | 376778 |
| 1719613800 | 52.3 | 0 | 0.00 | 52.3 | 52.3 | 52.3 | 0 |
| 1719527400 | 52.3 | 0.06 | 0.11 | 52.25 | 52.34 | 52.23 | 496959 |
| 1719441000 | 52.24 | -0.08 | -0.15 | 52.22 | 52.2599 | 52.2017 | 405143 |
| 1719354600 | 52.32 | 0.04 | 0.08 | 52.28 | 52.3299 | 52.26 | 302700 |
| 1719268200 | 52.28 | 0.01 | 0.02 | 52.3 | 52.325 | 52.2701 | 353419 |
| 1719009000 | 52.27 | 0.04 | 0.08 | 52.24 | 52.275 | 52.19 | 285020 |
| 1718922600 | 52.23 | -0.02 | -0.04 | 52.19 | 52.24 | 52.18 | 477698 |
| 1718749800 | 52.25 | 0.09 | 0.17 | 52.16 | 52.299 | 52.155 | 763239 |
| 1718663400 | 52.16 | 0.02 | 0.04 | 52.1 | 52.16 | 52.06 | 566028 |
| 1718404200 | 52.14 | -0.09 | -0.17 | 52.19 | 52.19 | 52.12 | 444281 |
| 1718317800 | 52.23 | 0.03 | 0.06 | 52.24 | 52.28 | 52.19 | 434346 |
| 1718231400 | 52.2 | 0.15 | 0.29 | 52.25 | 52.31 | 52.19 | 436475 |
| 1718145000 | 52.05 | 0.07 | 0.13 | 51.97 | 52.08 | 51.935 | 692404 |
| 1718058600 | 51.98 | -0.06 | -0.12 | 51.98 | 51.98 | 51.92 | 249454 |
| 1717799400 | 52.04 | -0.18 | -0.34 | 52.05 | 52.06 | 52 | 996254 |
| 1717713000 | 52.22 | 0.02 | 0.04 | 52.18 | 52.22 | 52.1557 | 1380977 |
| 1717626600 | 52.2 | 0.08 | 0.15 | 52.12 | 52.2 | 52.07 | 471346 |
| 1717540200 | 52.12 | 0.06 | 0.12 | 52.06 | 52.1262 | 52.055 | 364731 |
| 1717453800 | 52.06 | -0.14 | -0.27 | 51.99 | 52.07 | 51.9739 | 204272 |
| 1717194600 | 52.2 | 0.11 | 0.21 | 52.11 | 52.22 | 52.11 | 273311 |
| 1717108200 | 52.09 | 0.05 | 0.10 | 52.06 | 52.12 | 52.06 | 255386 |
| 1717021800 | 52.04 | -0.1 | -0.19 | 52.1 | 52.1 | 51.99 | 268962 |
| 1716935400 | 52.14 | -0.06 | -0.11 | 52.24 | 52.24 | 52.12 | 486351 |
| 1716589800 | 52.195 | 0.05 | 0.11 | 52.15 | 52.2 | 52.11 | 222169 |
| 1716503400 | 52.14 | -0.09 | -0.17 | 52.26 | 52.28 | 52.14 | 561970 |
| 1716417000 | 52.23 | -0.04 | -0.08 | 52.24 | 52.265 | 52.19 | 292848 |
| 1716330600 | 52.27 | 0.03 | 0.06 | 52.27 | 52.315 | 52.27 | 523961 |
| 1716244200 | 52.24 | -0.01 | -0.02 | 52.25 | 52.25 | 52.21 | 290419 |
| 1715985000 | 52.25 | 0.03 | 0.06 | 52.22 | 52.28 | 52.21 | 447641 |
| 1715898600 | 52.22 | -0.08 | -0.15 | 52.33 | 52.33 | 52.22 | 341055 |
| 1715812200 | 52.3 | 0.2 | 0.37 | 52.21 | 52.3 | 52.165 | 418022 |
| 1715725800 | 52.105 | 0.07 | 0.14 | 52.09 | 52.11 | 52.0516 | 226924 |
| 1715639400 | 52.03 | 0.02 | 0.04 | 52.02 | 52.095 | 52.02 | 301017 |
| 1715380200 | 52.01 | -0.04 | -0.08 | 52.04 | 52.04 | 52 | 618650 |
| 1715293800 | 52.05 | 0.03 | 0.06 | 52 | 52.08 | 52 | 1256665 |
| 1715207400 | 52.02 | -0.03 | -0.06 | 52.01 | 52.035 | 52.0019 | 318230 |
| 1715121000 | 52.05 | 0.03 | 0.06 | 52.09 | 52.0961 | 52.03 | 430977 |
| 1715034600 | 52.02 | 0.06 | 0.12 | 52.03 | 52.03 | 51.9741 | 285706 |
| 1714775400 | 51.96 | 0.15 | 0.29 | 51.96 | 51.97 | 51.89 | 387244 |
| 1714689000 | 51.81 | 0.19 | 0.37 | 51.69 | 51.82 | 51.6818 | 256628 |
| 1714602600 | 51.62 | -0.19 | -0.37 | 51.56 | 51.735 | 51.56 | 316178 |
| 1714516200 | 51.81 | -0.1 | -0.19 | 51.88 | 51.8944 | 51.795 | 363999 |
| 1714429800 | 51.91 | 0.08 | 0.15 | 51.83 | 51.93 | 51.83 | 234699 |
| 1714170600 | 51.83 | 0.04 | 0.08 | 51.81 | 51.84 | 51.78 | 202641 |
| 1714084200 | 51.79 | -0.08 | -0.15 | 51.73 | 51.8199 | 51.69 | 221932 |
| 1713997800 | 51.87 | -0.08 | -0.15 | 51.92 | 51.92 | 51.81 | 222653 |
| 1713911400 | 51.95 | 0.08 | 0.15 | 51.85 | 51.97 | 51.8 | 1052900 |
| 1713825000 | 51.87 | 0.15 | 0.29 | 51.73 | 51.87 | 51.7101 | 477108 |
| 1713565800 | 51.72 | 0.08 | 0.15 | 51.7 | 51.7254 | 51.6522 | 174083 |
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
