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 | -1.96 | -3.74546149436 | 52.33 | 52.35 | 50.33 | 76872 | 51.62146873 | SP |
| 4 | -2.08 | -3.96568160153 | 52.45 | 53.66 | 50.33 | 121275 | 52.43732058 | SP |
| 12 | 1.81 | 3.7273476112 | 48.56 | 53.66 | 48.2 | 78377 | 51.60550869 | SP |
| 26 | 3.67 | 7.85867237687 | 46.7 | 53.66 | 46.22 | 98143 | 49.796886 | SP |
| 52 | 9.54 | 23.3651726672 | 40.83 | 53.66 | 37.86 | 106604 | 45.44928379 | SP |
| 156 | -5.35 | -9.6015793252 | 55.72 | 57.33 | 29.705 | 114927 | 42.23296173 | SP |
| 260 | 16.11 | 47.0227670753 | 34.26 | 57.33 | 21.02 | 115214 | 40.90183948 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 50.37 | -1.62 | -3.12 | 51 | 51.03 | 50.33 | 84005 |
| 1721773800 | 51.99 | -0.06 | -0.12 | 52.03 | 52.2462 | 51.8224 | 68968 |
| 1721687400 | 52.05 | 0.4 | 0.77 | 51.97 | 52.16 | 51.73 | 61254 |
| 1721428200 | 51.65 | -0.24 | -0.46 | 51.91 | 52.14 | 51.61 | 26426 |
| 1721341800 | 51.89 | -0.03 | -0.06 | 52.33 | 52.35 | 51.6801 | 155346 |
| 1721255400 | 51.92 | -0.95 | -1.80 | 52.35 | 52.4 | 51.76 | 121026 |
| 1721169000 | 52.87 | 0.15 | 0.28 | 53.04 | 53.1853 | 52.59 | 55812 |
| 1721082600 | 52.72 | 0.2 | 0.38 | 52.53 | 53.22 | 52.53 | 544706 |
| 1720823400 | 52.52 | -0.28 | -0.53 | 52.43 | 52.8503 | 52.43 | 56145 |
| 1720737000 | 52.8 | -0.78 | -1.46 | 53.46 | 53.63 | 52.6 | 68093 |
| 1720650600 | 53.58 | 0.27 | 0.51 | 53.38 | 53.64 | 53.195 | 65525 |
| 1720564200 | 53.31 | 0.09 | 0.17 | 53.43 | 53.48 | 53.27 | 80136 |
| 1720477800 | 53.22 | -0.36 | -0.67 | 53.66 | 53.66 | 53.11 | 76220 |
| 1720218600 | 53.58 | 1.06 | 2.02 | 52.54 | 53.63 | 52.52 | 60362 |
| 1720040640 | 52.52 | 0.09 | 0.17 | 52.39 | 52.59 | 52.39 | 128270 |
| 1719959400 | 52.43 | 0.38 | 0.73 | 51.86 | 52.43 | 51.86 | 48187 |
| 1719873000 | 52.05 | -0.59 | -1.12 | 52.23 | 52.35 | 51.7103 | 402390 |
| 1719613800 | 52.64 | 0 | 0.00 | 52.64 | 52.64 | 52.64 | 0 |
| 1719527400 | 52.64 | 0.31 | 0.59 | 52.45 | 52.72 | 52.41 | 195074 |
| 1719441000 | 52.33 | 0.1 | 0.19 | 51.85 | 52.35 | 51.85 | 91581 |
| 1719354600 | 52.23 | 0.72 | 1.39 | 51.51 | 52.24 | 51.51 | 65941 |
| 1719268200 | 51.5123 | 0.08 | 0.16 | 51.57 | 51.86 | 51.4 | 56603 |
| 1719009000 | 51.43 | 0.13 | 0.25 | 51.35 | 51.51 | 51.2101 | 48565 |
| 1718922600 | 51.3 | 0.18 | 0.35 | 51.12 | 51.33 | 51.0801 | 44677 |
| 1718749800 | 51.12 | -0.3 | -0.58 | 51.4 | 51.44 | 50.995 | 76868 |
| 1718663400 | 51.42 | 0.26 | 0.51 | 51.01 | 51.59 | 50.75 | 53187 |
| 1718404200 | 51.1586 | 0.08 | 0.15 | 50.83 | 51.1806 | 50.79 | 52703 |
| 1718317800 | 51.08 | -0.5 | -0.97 | 51.41 | 51.41 | 50.98 | 39171 |
| 1718231400 | 51.58 | 0.06 | 0.12 | 52.08 | 52.08 | 51.34 | 49393 |
| 1718145000 | 51.5177 | 0.09 | 0.17 | 51.37 | 51.57 | 51.22 | 68395 |
| 1718058600 | 51.43 | 0.14 | 0.27 | 51.26 | 51.44 | 51.03 | 76165 |
| 1717799400 | 51.29 | -0.37 | -0.72 | 51.59 | 51.8 | 51.28 | 38267 |
| 1717713000 | 51.66 | 0.07 | 0.14 | 51.53 | 51.96 | 51.53 | 52888 |
| 1717626600 | 51.59 | 0.67 | 1.32 | 51.29 | 51.61 | 51.225 | 53461 |
| 1717540200 | 50.92 | 0.04 | 0.08 | 50.76 | 51 | 50.6485 | 39844 |
| 1717453800 | 50.88 | 0.24 | 0.47 | 50.91 | 51.04 | 50.5 | 116950 |
| 1717194600 | 50.64 | 0.42 | 0.83 | 50.18 | 50.64 | 49.86 | 74021 |
| 1717108200 | 50.221 | -0.19 | -0.37 | 50.37 | 50.37 | 50.0951 | 38812 |
| 1717021800 | 50.41 | -0.27 | -0.53 | 50.3 | 50.63 | 50.3 | 38235 |
| 1716935400 | 50.68 | 0.13 | 0.26 | 50.5 | 50.72 | 50.43 | 14612 |
| 1716589800 | 50.5497 | 0.59 | 1.18 | 50.12 | 50.64 | 50.1 | 33162 |
| 1716503400 | 49.96 | -0.6 | -1.19 | 50.75 | 50.75 | 49.74 | 57786 |
| 1716417000 | 50.56 | -0.09 | -0.18 | 50.55 | 50.7 | 50.4154 | 32931 |
| 1716330600 | 50.6499 | -0.18 | -0.35 | 50.65 | 50.77 | 50.49 | 42237 |
| 1716244200 | 50.83 | 0.14 | 0.28 | 50.61 | 50.88 | 50.61 | 43113 |
| 1715985000 | 50.69 | 0.13 | 0.26 | 50.62 | 50.69 | 50.4533 | 36089 |
| 1715898600 | 50.56 | -0.04 | -0.08 | 50.49 | 50.69 | 50.46 | 54207 |
| 1715812200 | 50.6 | 0.37 | 0.74 | 50.44 | 50.63 | 50.16 | 105066 |
| 1715725800 | 50.23 | 0.3 | 0.60 | 50.07 | 50.27 | 50.0301 | 71566 |
| 1715639400 | 49.93 | -0.06 | -0.12 | 49.68 | 49.94 | 49.56 | 53193 |
| 1715380200 | 49.99 | -0.11 | -0.22 | 50 | 50.01 | 49.7 | 34702 |
| 1715293800 | 50.1 | 0.25 | 0.50 | 49.74 | 50.1 | 49.635 | 47551 |
| 1715207400 | 49.85 | -0.21 | -0.42 | 49.46 | 50.11 | 49.41 | 39755 |
| 1715121000 | 50.06 | 0.11 | 0.22 | 49.92 | 50.19 | 49.8677 | 39240 |
| 1715034600 | 49.9509 | 0.71 | 1.44 | 49.49 | 49.9509 | 49.4322 | 48332 |
| 1714775400 | 49.24 | 0.47 | 0.96 | 49.13 | 49.32 | 48.88 | 94138 |
| 1714689000 | 48.77 | 0.52 | 1.08 | 48.56 | 48.82 | 48.2 | 138880 |
| 1714602600 | 48.25 | 0.66 | 1.39 | 47.8 | 48.95 | 47.77 | 71514 |
| 1714516200 | 47.59 | -0.74 | -1.53 | 48.18 | 48.315 | 47.59 | 87163 |
| 1714429800 | 48.33 | -0.59 | -1.21 | 48.67 | 48.73 | 48.1489 | 108765 |
| 1714170600 | 48.92 | 1.52 | 3.21 | 48.8 | 48.98 | 48.47 | 99142 |
| 1714084200 | 47.4 | -1.7 | -3.46 | 46.5 | 47.54 | 46.3717 | 137615 |
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
