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 | -1.003 | -1.94870798523 | 51.47 | 51.47 | 50.4859 | 16022 | 50.91310071 | SP |
| 4 | 0.317 | 0.632103688933 | 50.15 | 51.91 | 49.86 | 23465 | 50.78809162 | SP |
| 12 | -3.593 | -6.64631890492 | 54.06 | 54.63 | 49.86 | 21073 | 51.63544487 | SP |
| 26 | -0.743 | -1.45088849834 | 51.21 | 54.63 | 48.6 | 19405 | 51.8316033 | SP |
| 52 | 1.777 | 3.64962004518 | 48.69 | 54.63 | 47.66 | 22383 | 50.84312056 | SP |
| 156 | 1.857 | 3.82020160461 | 48.61 | 54.63 | 36.71 | 31244 | 46.05386531 | SP |
| 260 | 1.417 | 2.88888888889 | 49.05 | 54.63 | 31.3 | 30156 | 44.68106171 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 50.467 | -0.13 | -0.25 | 50.44 | 50.6427 | 50.42 | 18806 |
| 1734391800 | 50.5944 | -0.22 | -0.43 | 50.61 | 50.7583 | 50.5944 | 7993 |
| 1734132600 | 50.8111 | -0.05 | -0.10 | 51.01 | 51.01 | 50.73 | 36412 |
| 1734046200 | 50.86 | -0.46 | -0.90 | 51.04 | 51.23 | 50.85 | 15696 |
| 1733959800 | 51.32 | 0.15 | 0.30 | 51.31 | 51.35 | 51.0699 | 13182 |
| 1733873400 | 51.1666 | -0.38 | -0.74 | 51.47 | 51.47 | 51.1666 | 6829 |
| 1733787000 | 51.55 | 0.09 | 0.17 | 51.81 | 51.91 | 51.4808 | 15147 |
| 1733527800 | 51.4639 | -0.11 | -0.21 | 51.74 | 51.74 | 51.34 | 68030 |
| 1733441400 | 51.57 | 0.44 | 0.86 | 51.51 | 51.725 | 51.51 | 19841 |
| 1733355000 | 51.13 | -0.09 | -0.17 | 51.27 | 51.2867 | 51.09 | 20917 |
| 1733268600 | 51.2188 | 0.34 | 0.67 | 51.3 | 51.3505 | 51.1306 | 17934 |
| 1733182200 | 50.8801 | -0.03 | -0.06 | 50.88 | 51.0131 | 50.51 | 30010 |
| 1732917840 | 50.91 | 0.6 | 1.18 | 50.47 | 50.91 | 50.47 | 13401 |
| 1732750200 | 50.3148 | 0.31 | 0.61 | 50.19 | 50.36 | 50.12 | 35051 |
| 1732663800 | 50.0082 | -0.32 | -0.64 | 50.22 | 50.22 | 49.86 | 30309 |
| 1732577400 | 50.3322 | 0.11 | 0.22 | 50.55 | 50.61 | 50.2168 | 22860 |
| 1732318200 | 50.2211 | 0.07 | 0.14 | 50.08 | 50.2653 | 50.02 | 29808 |
| 1732231800 | 50.15 | -0.18 | -0.36 | 50.27 | 50.3 | 49.9701 | 41677 |
| 1732145400 | 50.3306 | -0.15 | -0.30 | 50.26 | 50.3306 | 50.0801 | 11945 |
| 1732059000 | 50.48 | -0.09 | -0.18 | 50.15 | 50.565 | 50.15 | 8787 |
| 1731972600 | 50.57 | 0.26 | 0.52 | 50.27 | 50.7182 | 50.27 | 21614 |
| 1731713400 | 50.31 | 0.09 | 0.18 | 50.36 | 50.389 | 50.2 | 10944 |
| 1731627000 | 50.2175 | 0.15 | 0.29 | 50.51 | 50.5771 | 50.21 | 15116 |
| 1731540600 | 50.0708 | -0.32 | -0.64 | 50.29 | 50.29 | 49.88 | 24931 |
| 1731454200 | 50.3935 | -0.88 | -1.72 | 50.77 | 50.77 | 50.19 | 21383 |
| 1731367800 | 51.2763 | -0.06 | -0.12 | 51.4 | 51.4337 | 51.22 | 112669 |
| 1731108600 | 51.34 | -0.79 | -1.52 | 51.53 | 51.5622 | 51.07 | 138053 |
| 1731022200 | 52.1348 | 0.75 | 1.47 | 51.99 | 52.18 | 51.9 | 15657 |
| 1730935800 | 51.3814 | -1.03 | -1.97 | 51.22 | 51.44 | 51.1491 | 9120 |
| 1730849400 | 52.4119 | 0.41 | 0.79 | 52.11 | 52.48 | 52.11 | 14284 |
| 1730763000 | 52.0031 | 0.16 | 0.31 | 52.23 | 52.3861 | 51.9801 | 11831 |
| 1730500200 | 51.84 | 0.1 | 0.19 | 52.12 | 52.185 | 51.81 | 22276 |
| 1730413800 | 51.74 | -0.28 | -0.54 | 51.72 | 51.83 | 51.4027 | 14221 |
| 1730327400 | 52.02 | -0.24 | -0.47 | 51.8 | 52.1099 | 51.8 | 16159 |
| 1730241000 | 52.2633 | -0.33 | -0.62 | 52.43 | 52.4728 | 52.243 | 8929 |
| 1730154600 | 52.5888 | 0.49 | 0.93 | 52.3 | 52.67 | 52.3 | 6851 |
| 1729895400 | 52.1023 | -0.26 | -0.49 | 52.5 | 52.5 | 52.1023 | 15416 |
| 1729809000 | 52.3576 | 0.29 | 0.55 | 52.44 | 52.44 | 52.17 | 9825 |
| 1729722600 | 52.0699 | -0.4 | -0.75 | 52.09 | 52.2 | 51.91 | 15791 |
| 1729636200 | 52.4656 | -0.16 | -0.31 | 52.34 | 52.4957 | 52.3 | 8173 |
| 1729549800 | 52.6279 | -0.68 | -1.28 | 53.02 | 53.02 | 52.62 | 11833 |
| 1729290600 | 53.31 | 0.37 | 0.71 | 53.21 | 53.32 | 53.091 | 8275 |
| 1729204200 | 52.9366 | 0.05 | 0.10 | 53.12 | 53.12 | 52.87 | 10749 |
| 1729117800 | 52.8858 | 0.16 | 0.30 | 52.91 | 52.98 | 52.8301 | 16824 |
| 1729031400 | 52.7264 | -0.61 | -1.14 | 53.13 | 53.13 | 52.69 | 15882 |
| 1728945000 | 53.3332 | 0.14 | 0.27 | 53.1 | 53.37 | 53.1 | 14595 |
| 1728685800 | 53.1905 | 0.27 | 0.50 | 52.9 | 53.25 | 52.9 | 13818 |
| 1728599400 | 52.924 | -0.08 | -0.14 | 52.89 | 52.924 | 52.71 | 22721 |
| 1728513000 | 53 | 0.11 | 0.21 | 52.62 | 53 | 52.62 | 12935 |
| 1728426600 | 52.8908 | -0.16 | -0.29 | 52.91 | 52.93 | 52.77 | 5072 |
| 1728340200 | 53.0466 | -0.19 | -0.36 | 53.15 | 53.24 | 52.9 | 10594 |
| 1728081000 | 53.2406 | 0.37 | 0.70 | 52.93 | 53.2406 | 52.93 | 12086 |
| 1727994600 | 52.8709 | -0.61 | -1.14 | 52.97 | 52.9999 | 52.79 | 8609 |
| 1727908200 | 53.48 | -0.09 | -0.17 | 53.46 | 53.5399 | 53.38 | 9317 |
| 1727821800 | 53.5687 | -0.4 | -0.74 | 53.89 | 53.89 | 53.35 | 10250 |
| 1727735400 | 53.9659 | -0.36 | -0.66 | 54.2 | 54.2 | 53.75 | 31992 |
| 1727476200 | 54.3248 | -0.17 | -0.30 | 54.53 | 54.6199 | 54.3248 | 10381 |
| 1727389800 | 54.49 | 0.92 | 1.71 | 54.34 | 54.63 | 54.26 | 28105 |
| 1727303400 | 53.5748 | -0.69 | -1.28 | 54.02 | 54.02 | 53.5695 | 16499 |
| 1727217000 | 54.268 | 0.39 | 0.72 | 54.06 | 54.28 | 54.06 | 13708 |
| 1727130600 | 53.88 | 0.19 | 0.35 | 53.81 | 53.9892 | 53.81 | 19866 |
| 1726871400 | 53.6917 | -0.43 | -0.79 | 53.92 | 53.92 | 53.561 | 8295 |
| 1726785000 | 54.1182 | 0.77 | 1.44 | 54.05 | 54.24 | 53.85 | 28248 |
| 1726698600 | 53.3495 | -0.07 | -0.13 | 53.58 | 54.07 | 53.3337 | 19611 |
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
