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 | -0.16 | -0.307692307692 | 52 | 52.1 | 51.75 | 11343 | 51.95855133 | SP |
| 4 | 0.25 | 0.484590036829 | 51.59 | 52.19 | 51.59 | 62157 | 51.85889072 | SP |
| 12 | 0.57 | 1.1117612639 | 51.27 | 52.19 | 51.2 | 29877 | 51.76915679 | SP |
| 26 | 0.85 | 1.66699352814 | 50.99 | 52.19 | 50.86 | 22825 | 51.52743001 | SP |
| 52 | 0.62 | 1.21046466224 | 51.22 | 52.19 | 50.82 | 20489 | 51.45532963 | SP |
| 156 | 0.62 | 1.21046466224 | 51.22 | 52.19 | 50.82 | 20489 | 51.45532963 | SP |
| 260 | 0.62 | 1.21046466224 | 51.22 | 52.19 | 50.82 | 20489 | 51.45532963 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 51.83 | -0.15 | -0.29 | 51.78 | 51.92 | 51.78 | 11511 |
| 1727735400 | 51.98 | -0.04 | -0.08 | 51.97 | 52.08 | 51.97 | 15315 |
| 1727476200 | 52.02 | 0.03 | 0.06 | 51.97 | 52.1 | 51.94 | 10740 |
| 1727389800 | 51.99 | 0.01 | 0.02 | 51.96 | 52.07 | 51.96 | 8061 |
| 1727303400 | 51.98 | -0.09 | -0.16 | 52 | 52.03 | 51.96 | 11087 |
| 1727217000 | 52.065 | 0.13 | 0.26 | 51.95 | 52.15 | 51.95 | 29375 |
| 1727130600 | 51.93 | -0.04 | -0.08 | 51.96 | 52.05 | 51.912 | 44321 |
| 1726871400 | 51.97 | 0.04 | 0.08 | 51.94 | 52.05 | 51.9 | 10033 |
| 1726785000 | 51.93 | 0.01 | 0.02 | 51.85 | 52 | 51.85 | 12556 |
| 1726698600 | 51.92 | -0.07 | -0.13 | 51.87 | 51.975 | 51.87 | 6137 |
| 1726612200 | 51.99 | 0.09 | 0.17 | 51.9 | 52.19 | 51.895 | 126999 |
| 1726525800 | 51.9 | 0.03 | 0.06 | 51.95 | 52.1 | 51.78 | 18477 |
| 1726266600 | 51.87 | 0.04 | 0.08 | 51.86 | 51.94 | 51.84 | 13659 |
| 1726180200 | 51.83 | -0.03 | -0.06 | 51.83 | 51.89 | 51.8 | 775215 |
| 1726093800 | 51.86 | 0.06 | 0.12 | 51.77 | 51.9 | 51.77 | 38573 |
| 1726007400 | 51.8002 | 0.06 | 0.12 | 51.79 | 51.83 | 51.72 | 27875 |
| 1725921000 | 51.74 | -0.07 | -0.13 | 51.72 | 51.825 | 51.692 | 29589 |
| 1725661800 | 51.805 | 0.1 | 0.20 | 51.68 | 51.89 | 51.68 | 22165 |
| 1725575400 | 51.7 | 0.05 | 0.09 | 51.67 | 51.78 | 51.64 | 6972 |
| 1725489000 | 51.655 | 0.09 | 0.16 | 51.59 | 51.67 | 51.59 | 24489 |
| 1725402600 | 51.57 | -0.26 | -0.49 | 51.6001 | 51.61 | 51.54 | 9181 |
| 1725057000 | 51.825 | -0.01 | -0.02 | 51.78 | 51.84 | 51.78 | 7591 |
| 1724970600 | 51.834 | 0.05 | 0.10 | 51.77 | 51.84 | 51.74 | 7501 |
| 1724884200 | 51.78 | -0.01 | -0.02 | 51.76 | 51.84 | 51.76 | 10024 |
| 1724797800 | 51.79 | 0.04 | 0.08 | 51.73 | 51.84 | 51.73 | 23724 |
| 1724711400 | 51.75 | -0.01 | -0.03 | 51.74 | 51.8 | 51.7224 | 12421 |
| 1724452200 | 51.7641 | 0.07 | 0.13 | 51.69 | 51.77 | 51.69 | 7727 |
| 1724365800 | 51.695 | -0.06 | -0.11 | 51.68 | 51.76 | 51.6699 | 3861 |
| 1724279400 | 51.75 | 0.1 | 0.19 | 51.66 | 51.86 | 51.6401 | 11751 |
| 1724193000 | 51.65 | 0.05 | 0.10 | 51.62 | 51.6987 | 51.62 | 10858 |
| 1724106600 | 51.6 | 0.01 | 0.02 | 51.58 | 51.7 | 51.575 | 32033 |
| 1723847400 | 51.59 | 0.01 | 0.01 | 51.56 | 51.6097 | 51.56 | 13131 |
| 1723761000 | 51.5826 | -0.07 | -0.13 | 51.53 | 51.6 | 51.53 | 16328 |
| 1723674600 | 51.65 | 0 | 0.01 | 51.62 | 51.7 | 51.62 | 7607 |
| 1723588200 | 51.645 | 0.06 | 0.12 | 51.62 | 51.67 | 51.6 | 20153 |
| 1723501800 | 51.5846 | 0 | 0.01 | 51.53 | 51.59 | 51.53 | 21418 |
| 1723242600 | 51.5799 | 0.04 | 0.08 | 51.54 | 51.6 | 51.54 | 17277 |
| 1723156200 | 51.54 | 0.01 | 0.02 | 51.46 | 51.76 | 51.46 | 27460 |
| 1723069800 | 51.53 | -0.05 | -0.11 | 51.55 | 51.5795 | 51.5287 | 8694 |
| 1722983400 | 51.5849 | 0.01 | 0.02 | 51.6 | 51.6042 | 51.55 | 8654 |
| 1722897000 | 51.5763 | -0.07 | -0.14 | 51.612 | 51.66 | 51.49 | 15247 |
| 1722637800 | 51.6485 | 0.16 | 0.31 | 51.49 | 51.68 | 51.49 | 8033 |
| 1722551400 | 51.49 | -0.11 | -0.21 | 51.37 | 51.49 | 51.37 | 17681 |
| 1722465000 | 51.597 | 0.07 | 0.13 | 51.55 | 51.61 | 51.51 | 8577 |
| 1722378600 | 51.53 | 0.01 | 0.03 | 51.56 | 51.56 | 51.5001 | 9071 |
| 1722292200 | 51.5161 | 0.03 | 0.05 | 51.5 | 51.53 | 51.4701 | 6940 |
| 1722033000 | 51.49 | 0.04 | 0.07 | 51.47 | 51.49 | 51.47 | 13987 |
| 1721946600 | 51.455 | 0.02 | 0.05 | 51.45 | 51.4802 | 51.431 | 7797 |
| 1721860200 | 51.43 | -0.02 | -0.04 | 51.43 | 51.5 | 51.4101 | 17172 |
| 1721773800 | 51.45 | 0.03 | 0.06 | 51.41 | 51.47 | 51.37 | 9543 |
| 1721687400 | 51.4199 | 0.01 | 0.02 | 51.37 | 51.42 | 51.36 | 14176 |
| 1721428200 | 51.41 | 0.02 | 0.04 | 51.66 | 51.66 | 51.36 | 12902 |
| 1721341800 | 51.3901 | -0.04 | -0.08 | 51.4013 | 51.4399 | 51.38 | 14412 |
| 1721255400 | 51.43 | 0.03 | 0.06 | 51.34 | 51.4399 | 51.34 | 24115 |
| 1721169000 | 51.398 | 0.01 | 0.02 | 51.37 | 51.43 | 51.33 | 32344 |
| 1721082600 | 51.3855 | -0.03 | -0.07 | 51.37 | 51.3991 | 51.35 | 7422 |
| 1720823400 | 51.42 | 0.09 | 0.19 | 51.31 | 51.42 | 51.31 | 7095 |
| 1720737000 | 51.325 | 0.07 | 0.13 | 51.29 | 51.34 | 51.29 | 4123 |
| 1720650600 | 51.26 | -0.02 | -0.04 | 51.27 | 51.28 | 51.2 | 11552 |
| 1720564200 | 51.2798 | 0.02 | 0.04 | 51.25 | 51.3094 | 51.22 | 12878 |
| 1720477800 | 51.26 | 0.06 | 0.12 | 51.24 | 51.276 | 51.1857 | 9333 |
| 1720218600 | 51.2 | 0.12 | 0.23 | 51.19 | 51.23 | 51.08 | 10606 |
| 1720040640 | 51.08 | -0.02 | -0.03 | 51.09 | 51.11 | 51.0601 | 17950 |
| 1719959400 | 51.095 | -0.01 | -0.03 | 51.09 | 51.1499 | 51.07 | 12463 |
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
