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 | 0.12 | 0.238663484487 | 50.28 | 50.86 | 50 | 14686 | 50.36074084 | SP |
| 4 | -1.6 | -3.07692307692 | 52 | 52.83 | 50 | 19054 | 51.64831053 | SP |
| 12 | -3.45 | -6.40668523677 | 53.85 | 55.498 | 50 | 15496 | 53.00587081 | SP |
| 26 | 2.1 | 4.34782608696 | 48.3 | 55.498 | 45 | 17404 | 51.71359478 | SP |
| 52 | 9.75 | 23.9852398524 | 40.65 | 55.498 | 40.5799 | 23738 | 48.11185434 | SP |
| 156 | 9.28 | 22.5680933852 | 41.12 | 55.498 | 30.06 | 14236 | 42.7985489 | SP |
| 260 | 29.08 | 136.397748593 | 21.32 | 55.498 | 20.1 | 13470 | 39.04805932 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 50.4 | -0.05 | -0.09 | 50.31 | 50.42 | 50 | 21742 |
| 1732145400 | 50.4452 | -0.17 | -0.34 | 50.82 | 50.86 | 50.01 | 8651 |
| 1732059000 | 50.6194 | 0.26 | 0.51 | 50.22 | 50.6194 | 50.12 | 7107 |
| 1731972600 | 50.3616 | 0.23 | 0.46 | 50.16 | 50.58 | 50 | 21017 |
| 1731713400 | 50.13 | -0.5 | -1.00 | 50.28 | 50.381 | 50.01 | 14911 |
| 1731627000 | 50.6349 | 0.33 | 0.66 | 50.48 | 50.9 | 50.1888 | 16107 |
| 1731540600 | 50.3046 | -1.15 | -2.23 | 50.67 | 50.67 | 50.26 | 12303 |
| 1731454200 | 51.45 | -0.34 | -0.66 | 51.59 | 51.59 | 51.0001 | 14783 |
| 1731367800 | 51.79 | 0.09 | 0.17 | 52 | 52.1899 | 51.74 | 33836 |
| 1731108600 | 51.7 | -0.7 | -1.34 | 52.04 | 52.04 | 51.6101 | 14736 |
| 1731022200 | 52.402 | -0.36 | -0.68 | 52.5 | 52.6665 | 51.8 | 39818 |
| 1730935800 | 52.7606 | 0.79 | 1.52 | 52.67 | 52.83 | 52.1422 | 79839 |
| 1730849400 | 51.9705 | 0.28 | 0.55 | 51.95 | 52.19 | 51.7501 | 6273 |
| 1730763000 | 51.6881 | -0.2 | -0.39 | 52 | 52.01 | 51.3601 | 23665 |
| 1730500200 | 51.8918 | -0.2 | -0.38 | 52 | 52.1125 | 51.55 | 9498 |
| 1730413800 | 52.0904 | 0.08 | 0.16 | 51.97 | 52.3884 | 51.55 | 13230 |
| 1730327400 | 52.0057 | -0.01 | -0.03 | 52 | 52.3828 | 52 | 2585 |
| 1730241000 | 52.0206 | 0.36 | 0.69 | 52.27 | 52.27 | 51.55 | 7368 |
| 1730154600 | 51.6655 | 0.36 | 0.70 | 51.62 | 52 | 51.3 | 7464 |
| 1729895400 | 51.3056 | -1.01 | -1.93 | 52 | 52 | 51.12 | 26144 |
| 1729809000 | 52.3151 | -0.26 | -0.50 | 52.28 | 52.5951 | 52.1201 | 10110 |
| 1729722600 | 52.58 | 0.1 | 0.20 | 52.37 | 52.5999 | 52.25 | 14279 |
| 1729636200 | 52.475 | -0.69 | -1.29 | 52.76 | 52.77 | 52.11 | 26133 |
| 1729549800 | 53.16 | -0.41 | -0.77 | 53.37 | 53.44 | 53.1 | 17309 |
| 1729290600 | 53.57 | -0.48 | -0.89 | 54 | 54.26 | 53.57 | 28140 |
| 1729204200 | 54.05 | -0.57 | -1.04 | 54.01 | 54.2 | 53.51 | 22550 |
| 1729117800 | 54.62 | 0.01 | 0.02 | 54.46 | 54.62 | 54.0953 | 20566 |
| 1729031400 | 54.61 | 0.07 | 0.13 | 54.61 | 54.6194 | 54.395 | 9346 |
| 1728945000 | 54.54 | -0.04 | -0.08 | 54.61 | 54.62 | 54.42 | 12325 |
| 1728685800 | 54.5835 | 0.17 | 0.32 | 54.29 | 54.6 | 53.9001 | 11373 |
| 1728599400 | 54.41 | -0.2 | -0.37 | 54.19 | 54.41 | 53.7506 | 9170 |
| 1728513000 | 54.61 | 0.76 | 1.41 | 54.43 | 54.71 | 54.0001 | 17260 |
| 1728426600 | 53.85 | 1.09 | 2.07 | 53.76 | 53.85 | 53.62 | 15137 |
| 1728340200 | 52.76 | -1.09 | -2.02 | 53.06 | 53.06 | 52.51 | 17677 |
| 1728081000 | 53.85 | -0.21 | -0.39 | 53.95 | 54.03 | 53.53 | 14350 |
| 1727994600 | 54.06 | -0.18 | -0.33 | 54.09 | 54.1299 | 53.68 | 40940 |
| 1727908200 | 54.24 | -0.3 | -0.55 | 54.65 | 54.985 | 54.08 | 6111 |
| 1727821800 | 54.54 | -0.06 | -0.11 | 55.03 | 55.03 | 54.36 | 18761 |
| 1727735400 | 54.6 | -0.73 | -1.31 | 54.74 | 54.92 | 54.1501 | 13058 |
| 1727476200 | 55.325 | 0.03 | 0.05 | 55.32 | 55.498 | 55.25 | 6736 |
| 1727389800 | 55.2971 | 0.18 | 0.32 | 55.39 | 55.39 | 55 | 10912 |
| 1727303400 | 55.12 | -0.02 | -0.04 | 55.18 | 55.45 | 55.0001 | 5357 |
| 1727217000 | 55.14 | -0.31 | -0.56 | 55.17 | 55.36 | 55.12 | 12608 |
| 1727130600 | 55.45 | 0.61 | 1.11 | 55.06 | 55.4599 | 55 | 16227 |
| 1726871400 | 54.84 | 0.3 | 0.55 | 54.64 | 54.85 | 54.552 | 10956 |
| 1726785000 | 54.54 | -0.04 | -0.07 | 54.13 | 54.7676 | 54.0201 | 12468 |
| 1726698600 | 54.58 | 0.53 | 0.98 | 54.37 | 54.89 | 54.02 | 11892 |
| 1726612200 | 54.05 | -0.35 | -0.64 | 54.31 | 54.4999 | 54.03 | 21854 |
| 1726525800 | 54.397 | 0.03 | 0.05 | 54.27 | 54.5 | 54 | 10214 |
| 1726266600 | 54.37 | 0.62 | 1.15 | 53.94 | 54.4899 | 53.94 | 13334 |
| 1726180200 | 53.7527 | 0.58 | 1.09 | 53.68 | 54 | 53.635 | 7628 |
| 1726093800 | 53.175 | -0.12 | -0.22 | 53.08 | 53.3 | 52.68 | 20778 |
| 1726007400 | 53.2916 | 0.45 | 0.85 | 53.15 | 53.4026 | 52.98 | 4514 |
| 1725921000 | 52.84 | 0.21 | 0.40 | 52.72 | 53.13 | 52.72 | 3497 |
| 1725661800 | 52.63 | -0.86 | -1.61 | 52.83 | 53.08 | 52.3941 | 12377 |
| 1725575400 | 53.49 | -0.28 | -0.52 | 53.41 | 53.49 | 53.2907 | 3330 |
| 1725489000 | 53.77 | 0.16 | 0.30 | 53.36 | 53.77 | 53.36 | 5877 |
| 1725402600 | 53.6102 | -0.25 | -0.46 | 53.97 | 54.1499 | 53.5 | 10899 |
| 1725057000 | 53.86 | 0.17 | 0.32 | 53.85 | 54 | 53.76 | 7153 |
| 1724970600 | 53.69 | -0.01 | -0.02 | 53.48 | 53.924 | 53.42 | 13134 |
| 1724884200 | 53.7 | 0.15 | 0.28 | 53.6 | 53.78 | 53.6 | 4568 |
| 1724797800 | 53.55 | -0.06 | -0.11 | 53.46 | 53.85 | 53.46 | 79612 |
| 1724711400 | 53.61 | 0.21 | 0.40 | 53.64 | 53.86 | 53.4024 | 21504 |
| 1724452200 | 53.395 | 0.28 | 0.54 | 53.14 | 53.68 | 53.14 | 22042 |
| 1724365800 | 53.1104 | -0.08 | -0.15 | 53.2 | 53.47 | 52.81 | 6831 |
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
