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 | 0.035 | 0.068708284256 | 50.94 | 50.99 | 50.91 | 745423 | 50.94295494 | SP |
| 4 | -0.015 | -0.0294175328496 | 50.99 | 51.1 | 50.85 | 803146 | 50.97285187 | SP |
| 12 | -0.035 | -0.0686139972554 | 51.01 | 51.16 | 50.85 | 1042329 | 50.98677547 | SP |
| 26 | 0.175 | 0.344488188976 | 50.8 | 51.16 | 50.69 | 1028995 | 50.94415274 | SP |
| 52 | 0.295 | 0.582083662194 | 50.68 | 51.16 | 50.48 | 1094212 | 50.82017362 | SP |
| 156 | 0.18 | 0.354365587164 | 50.795 | 51.16 | 49.1 | 1405757 | 50.53050732 | SP |
| 260 | 0.105 | 0.206408492235 | 50.87 | 51.16 | 42.84 | 1304597 | 50.43492605 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 50.975 | -0.02 | -0.03 | 50.98 | 50.99 | 50.97 | 715487 |
| 1720823400 | 50.99 | 0.05 | 0.11 | 50.94 | 50.99 | 50.94 | 732258 |
| 1720737000 | 50.935 | 0.01 | 0.01 | 50.95 | 50.95 | 50.93 | 869818 |
| 1720650600 | 50.93 | 0 | 0.00 | 50.93 | 50.94 | 50.92 | 877595 |
| 1720564200 | 50.93 | 0 | 0.00 | 50.94 | 50.94 | 50.91 | 644333 |
| 1720477800 | 50.93 | 0.01 | 0.02 | 50.94 | 50.94 | 50.92 | 603113 |
| 1720218600 | 50.92 | 0.04 | 0.08 | 50.91 | 50.92 | 50.9 | 609166 |
| 1720040640 | 50.88 | 0 | 0.00 | 50.9 | 50.91 | 50.88 | 608604 |
| 1719959400 | 50.88 | 0.02 | 0.04 | 50.88 | 50.89 | 50.86 | 908364 |
| 1719873000 | 50.86 | -0.23 | -0.45 | 50.87 | 50.88 | 50.85 | 1306772 |
| 1719613800 | 51.09 | 0 | 0.00 | 51.09 | 51.09 | 51.09 | 0 |
| 1719527400 | 51.09 | 0.02 | 0.03 | 51.1 | 51.1 | 51.08 | 744800 |
| 1719441000 | 51.075 | -0.01 | -0.01 | 51.07 | 51.08 | 51.07 | 501797 |
| 1719354600 | 51.08 | 0.02 | 0.04 | 51.05 | 51.08 | 51.05 | 501983 |
| 1719268200 | 51.06 | 0.02 | 0.04 | 51.06 | 51.06 | 51.05 | 504173 |
| 1719009000 | 51.04 | 0.02 | 0.04 | 51.04 | 51.05 | 51.03 | 589861 |
| 1718922600 | 51.02 | 0 | 0.00 | 51.04 | 51.04 | 50.89 | 2086324 |
| 1718749800 | 51.02 | 0.02 | 0.04 | 51.01 | 51.03 | 51.01 | 763399 |
| 1718663400 | 51 | 0.02 | 0.04 | 50.99 | 51.01 | 50.98 | 801118 |
| 1718404200 | 50.98 | 0.01 | 0.02 | 50.99 | 50.99 | 50.98 | 597142 |
| 1718317800 | 50.97 | -0.01 | -0.02 | 50.97 | 50.99 | 50.96 | 628627 |
| 1718231400 | 50.98 | 0.03 | 0.06 | 50.95 | 50.98 | 50.95 | 1333482 |
| 1718145000 | 50.95 | -0.01 | -0.01 | 50.96 | 50.97 | 50.95 | 619159 |
| 1718058600 | 50.955 | 0.03 | 0.07 | 50.94 | 50.96 | 50.93 | 745861 |
| 1717799400 | 50.92 | 0.02 | 0.04 | 50.93 | 50.94 | 50.92 | 974626 |
| 1717713000 | 50.9 | -0.03 | -0.06 | 50.91 | 50.93 | 50.9 | 705837 |
| 1717626600 | 50.93 | 0.04 | 0.08 | 50.91 | 50.93 | 50.89 | 2367664 |
| 1717540200 | 50.89 | 0.01 | 0.02 | 50.9 | 50.92 | 50.89 | 1443946 |
| 1717453800 | 50.88 | -0.27 | -0.53 | 50.91 | 50.91 | 50.88 | 1620314 |
| 1717194600 | 51.15 | 0.03 | 0.06 | 51.13 | 51.16 | 51.12 | 1411471 |
| 1717108200 | 51.12 | 0.02 | 0.04 | 51.12 | 51.12 | 51.1 | 619583 |
| 1717021800 | 51.1 | 0.01 | 0.02 | 51.11 | 51.12 | 51.0943 | 1287915 |
| 1716935400 | 51.09 | -0.01 | -0.02 | 51.111 | 51.12 | 51.09 | 714773 |
| 1716589800 | 51.1 | 0.04 | 0.08 | 51.07 | 51.11 | 51.06 | 926204 |
| 1716503400 | 51.06 | 0.02 | 0.04 | 51.05 | 51.07 | 51.05 | 938390 |
| 1716417000 | 51.04 | 0.01 | 0.02 | 51.04 | 51.04 | 51.03 | 764668 |
| 1716330600 | 51.03 | 0.02 | 0.04 | 51.02 | 51.03 | 51.01 | 805574 |
| 1716244200 | 51.01 | 0.01 | 0.02 | 51.01 | 51.03 | 51 | 1424182 |
| 1715985000 | 51 | 0 | 0.00 | 51.01 | 51.03 | 50.99 | 1090894 |
| 1715898600 | 51 | 0.01 | 0.02 | 51 | 51.01 | 50.98 | 1433533 |
| 1715812200 | 50.99 | 0.03 | 0.06 | 50.98 | 51.01 | 50.97 | 1075939 |
| 1715725800 | 50.96 | -0.01 | -0.02 | 50.98 | 50.98 | 50.96 | 655837 |
| 1715639400 | 50.97 | 0 | 0.01 | 50.99 | 50.99 | 50.96 | 580376 |
| 1715380200 | 50.965 | 0.01 | 0.01 | 50.96 | 50.97 | 50.95 | 605882 |
| 1715293800 | 50.96 | 0.02 | 0.04 | 50.96 | 50.96 | 50.94 | 822896 |
| 1715207400 | 50.94 | 0 | 0.00 | 50.96 | 50.96 | 50.93 | 914408 |
| 1715121000 | 50.94 | 0.02 | 0.04 | 50.94 | 50.94 | 50.92 | 970462 |
| 1715034600 | 50.92 | 0.02 | 0.04 | 50.92 | 50.92 | 50.9 | 1405125 |
| 1714775400 | 50.9 | 0.01 | 0.02 | 50.92 | 50.92 | 50.89 | 941625 |
| 1714689000 | 50.89 | 0.01 | 0.02 | 50.89 | 50.9 | 50.89 | 1589902 |
| 1714602600 | 50.88 | -0.22 | -0.43 | 50.86 | 50.88 | 50.85 | 1457378 |
| 1714516200 | 51.1 | 0.02 | 0.04 | 51.07 | 51.1 | 51.06 | 1194669 |
| 1714429800 | 51.08 | 0.04 | 0.08 | 51.06 | 51.08 | 51.04 | 981163 |
| 1714170600 | 51.04 | -0.01 | -0.02 | 51.06 | 51.07 | 51.04 | 1485999 |
| 1714084200 | 51.05 | 0.04 | 0.09 | 51.02 | 51.05 | 51.02 | 2288444 |
| 1713997800 | 51.005 | -0.04 | -0.07 | 51.04 | 51.04 | 50.98 | 3079454 |
| 1713911400 | 51.04 | 0.01 | 0.02 | 51.04 | 51.04 | 51.02 | 1552909 |
| 1713825000 | 51.03 | 0.01 | 0.02 | 51.01 | 51.04 | 51.01 | 660610 |
| 1713565800 | 51.02 | 0 | 0.00 | 51.02 | 51.03 | 51.01 | 727390 |
| 1713479400 | 51.02 | 0.03 | 0.06 | 51.01 | 51.04 | 51.005 | 1215514 |
| 1713393000 | 50.99 | 0.02 | 0.04 | 50.97 | 51 | 50.96 | 1487949 |
| 1713306600 | 50.97 | 0.02 | 0.03 | 50.97 | 50.97 | 50.95 | 1762165 |
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
