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 | 0.2221 | 0.414985052317 | 53.52 | 53.8456 | 52.77 | 1185 | 53.40052337 | SP |
| 4 | 2.2321 | 4.33333333333 | 51.51 | 53.8456 | 51.315 | 1565 | 52.68918749 | SP |
| 12 | 1.6121 | 3.09246115481 | 52.13 | 53.8456 | 49.2432 | 1903 | 51.63394174 | SP |
| 26 | 9.5521 | 21.6159764653 | 44.19 | 53.8456 | 43.8955 | 1563 | 49.79360673 | SP |
| 52 | 12.4321 | 30.0946502058 | 41.31 | 53.8456 | 40.26 | 2174 | 45.13031328 | SP |
| 156 | 11.3021 | 26.6307728558 | 42.44 | 53.8456 | 30.892 | 2153 | 39.60962387 | SP |
| 260 | 16.4021 | 43.9263524371 | 37.34 | 53.8456 | 22.5 | 3090 | 39.95361616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 53.7421 | -0.1 | -0.19 | 53.9 | 53.9 | 53.651 | 897 |
| 1739489400 | 53.8456 | 0.55 | 1.03 | 53.39 | 53.8456 | 53.32 | 1488 |
| 1739403000 | 53.2946 | 0.08 | 0.16 | 52.77 | 53.2946 | 52.77 | 942 |
| 1739316600 | 53.2105 | -0.18 | -0.33 | 53.14 | 53.27 | 53.11 | 1832 |
| 1739230200 | 53.386 | 0.39 | 0.73 | 53.345 | 53.386 | 53.16 | 1171 |
| 1738971000 | 53.001 | -0.22 | -0.41 | 53.52 | 53.52 | 53.001 | 494 |
| 1738884600 | 53.2202 | -0.17 | -0.33 | 53.36 | 53.36 | 53.2202 | 1578 |
| 1738798200 | 53.395 | 0.39 | 0.73 | 52.93 | 53.41 | 52.93 | 1300 |
| 1738711800 | 53.0073 | 0.57 | 1.08 | 52.59 | 53.0073 | 52.56 | 1404 |
| 1738625400 | 52.4422 | -0.21 | -0.40 | 51.33 | 52.7 | 51.33 | 9874 |
| 1738366200 | 52.6548 | -0.37 | -0.70 | 53.3 | 53.3 | 52.6548 | 709 |
| 1738279800 | 53.0277 | 0.66 | 1.26 | 52.61 | 53.19 | 52.61 | 444 |
| 1738193400 | 52.3675 | -0.01 | -0.01 | 52.39 | 52.49 | 52.22 | 937 |
| 1738107000 | 52.3748 | 0.84 | 1.62 | 51.85 | 52.3748 | 51.76 | 551 |
| 1738020600 | 51.5393 | -1.01 | -1.92 | 51.68 | 51.68 | 51.52 | 828 |
| 1737761400 | 52.5484 | 0.4 | 0.77 | 52.78 | 52.79 | 52.5 | 1563 |
| 1737675000 | 52.1492 | 0 | 0.00 | 52.1492 | 52.1492 | 52.1492 | 0 |
| 1737588600 | 52.1492 | 0.05 | 0.09 | 52.25 | 52.25 | 52.1492 | 411 |
| 1737502200 | 52.1 | 0.76 | 1.47 | 51.55 | 52.1389 | 51.55 | 1750 |
| 1737156600 | 51.3437 | 0.3 | 0.59 | 51.51 | 51.51 | 51.315 | 896 |
| 1737070200 | 51.0434 | 0.19 | 0.38 | 51.02 | 51.18 | 50.85 | 1380 |
| 1736983800 | 50.8495 | 0.68 | 1.35 | 51.1 | 51.1 | 50.7 | 2235 |
| 1736897400 | 50.1739 | 0.46 | 0.92 | 50.06 | 50.39 | 49.9387 | 1895 |
| 1736811000 | 49.7143 | -0.28 | -0.55 | 49.69 | 49.7143 | 49.2432 | 1848 |
| 1736551800 | 49.9895 | -0.43 | -0.85 | 49.9 | 50.189 | 49.9 | 731 |
| 1736379000 | 50.4179 | 0.03 | 0.07 | 50.18 | 50.4179 | 50.18 | 873 |
| 1736292600 | 50.3831 | -0.36 | -0.71 | 50.92 | 51.0681 | 50.3831 | 1119 |
| 1736206200 | 50.7426 | 0.2 | 0.39 | 50.98 | 51 | 50.7426 | 2009 |
| 1735947000 | 50.5461 | 0.5 | 0.99 | 50.24 | 50.7 | 50.24 | 8301 |
| 1735860600 | 50.0494 | 0.16 | 0.31 | 50.4 | 50.4674 | 49.95 | 11595 |
| 1735687800 | 49.8927 | -0.06 | -0.12 | 50.18 | 50.18 | 49.8927 | 524 |
| 1735601400 | 49.9525 | -0.54 | -1.08 | 49.98 | 50.055 | 49.615 | 2409 |
| 1735342200 | 50.4959 | -0.62 | -1.22 | 50.81 | 50.81 | 50.36 | 808 |
| 1735255800 | 51.1176 | 0.19 | 0.37 | 50.76 | 51.1176 | 50.6968 | 1290 |
| 1735077840 | 50.9303 | 0.45 | 0.89 | 50.51 | 50.9303 | 50.51 | 484 |
| 1734996600 | 50.4786 | 0.12 | 0.23 | 50.24 | 50.4786 | 49.9 | 4505 |
| 1734737400 | 50.3615 | 0.51 | 1.03 | 49.5 | 50.68 | 49.5 | 2421 |
| 1734651000 | 49.8505 | -0.05 | -0.09 | 50.18 | 50.18 | 49.8505 | 1849 |
| 1734564600 | 49.8965 | -1.72 | -3.34 | 51.77 | 51.77 | 49.8965 | 952 |
| 1734478200 | 51.6197 | -0.31 | -0.60 | 51.64 | 51.69 | 51.56 | 956 |
| 1734391800 | 51.9293 | 0.16 | 0.30 | 51.86 | 52.08 | 51.8437 | 1499 |
| 1734132600 | 51.7724 | -0.45 | -0.87 | 52.3 | 52.3 | 51.74 | 1292 |
| 1734046200 | 52.2258 | -0.35 | -0.66 | 52.4851 | 52.4851 | 52.2258 | 600 |
| 1733959800 | 52.5735 | 0.46 | 0.87 | 52.45 | 52.7577 | 52.45 | 1106 |
| 1733873400 | 52.118 | -0.46 | -0.88 | 52.32 | 52.437 | 52.118 | 1200 |
| 1733787000 | 52.5809 | -0.55 | -1.04 | 53.31 | 53.31 | 52.5809 | 1528 |
| 1733527800 | 53.1346 | -0.08 | -0.14 | 53.4 | 53.4 | 53 | 761 |
| 1733441400 | 53.21 | -0.12 | -0.22 | 53.41 | 53.41 | 53.21 | 1905 |
| 1733355000 | 53.3292 | 0.41 | 0.78 | 53.32 | 53.3292 | 53.23 | 6278 |
| 1733268600 | 52.9144 | -0.23 | -0.44 | 52.95 | 52.95 | 52.9144 | 631 |
| 1733182200 | 53.1459 | -0.04 | -0.08 | 53.32 | 53.32 | 53.02 | 2275 |
| 1732917840 | 53.1898 | 0.24 | 0.45 | 53.17 | 53.32 | 53.17 | 980 |
| 1732750200 | 52.952 | -0.22 | -0.42 | 53.38 | 53.38 | 52.75 | 1531 |
| 1732663800 | 53.175 | 0.28 | 0.53 | 52.89 | 53.175 | 52.89 | 421 |
| 1732577400 | 52.8961 | 0.34 | 0.65 | 53.1 | 53.275 | 52.8961 | 2497 |
| 1732318200 | 52.5557 | 0.62 | 1.19 | 52.13 | 52.5557 | 52.13 | 1876 |
| 1732231800 | 51.9389 | 0.98 | 1.93 | 51.29 | 52.0783 | 51.29 | 1066 |
| 1732145400 | 50.9566 | 0.09 | 0.17 | 50.93 | 50.9566 | 50.89 | 358 |
| 1732059000 | 50.8705 | 0.23 | 0.45 | 50.8705 | 50.8705 | 50.8705 | 554 |
| 1731972600 | 50.641 | 0.24 | 0.47 | 50.5 | 50.74 | 50.3 | 1866 |
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
