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 | -0.19 | -0.375865479723 | 50.55 | 50.593 | 50.33 | 2033638 | 50.47047157 | SP |
| 4 | -0.23 | -0.45463530342 | 50.59 | 50.65 | 50.33 | 1384332 | 50.50805072 | SP |
| 12 | -0.37 | -0.729351468559 | 50.73 | 50.77 | 50.33 | 1203132 | 50.55573226 | SP |
| 26 | -0.1 | -0.198176773682 | 50.46 | 50.77 | 50.29 | 993358 | 50.56105308 | SP |
| 52 | 0.11 | 0.218905472637 | 50.25 | 50.77 | 50.245 | 1026654 | 50.49963127 | SP |
| 156 | -0.02 | -0.0396982929734 | 50.38 | 50.77 | 49.84 | 1139585 | 50.25712798 | SP |
| 260 | 0.07 | 0.139192682442 | 50.29 | 50.77 | 47.905 | 1037400 | 50.31311482 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 50.36 | 0 | 0.00 | 50.36 | 50.38 | 50.36 | 3303997 |
| 1734651000 | 50.36 | 0.03 | 0.06 | 50.36 | 50.36 | 50.34 | 2265761 |
| 1734564600 | 50.33 | -0.25 | -0.49 | 50.38 | 50.38 | 50.33 | 2324469 |
| 1734478200 | 50.58 | -0.01 | -0.01 | 50.59 | 50.593 | 50.57 | 1871167 |
| 1734391800 | 50.585 | 0.04 | 0.08 | 50.54 | 50.59 | 50.54 | 2410404 |
| 1734132600 | 50.545 | 0.02 | 0.04 | 50.55 | 50.55 | 50.54 | 1290240 |
| 1734046200 | 50.525 | -0.01 | -0.01 | 50.5311 | 50.54 | 50.52 | 1214661 |
| 1733959800 | 50.53 | 0.01 | 0.01 | 50.53 | 50.54 | 50.52 | 1509209 |
| 1733873400 | 50.525 | 0 | 0.01 | 50.535 | 50.54 | 50.51 | 1324271 |
| 1733787000 | 50.52 | 0.01 | 0.02 | 50.52 | 50.53 | 50.52 | 978532 |
| 1733527800 | 50.51 | 0.03 | 0.06 | 50.51 | 50.52 | 50.51 | 1606014 |
| 1733441400 | 50.48 | -0.01 | -0.01 | 50.49 | 50.49 | 50.48 | 1213983 |
| 1733355000 | 50.485 | 0.03 | 0.07 | 50.48 | 50.49 | 50.46 | 1269211 |
| 1733268600 | 50.45 | -0.01 | -0.02 | 50.47 | 50.48 | 50.45 | 1677461 |
| 1733182200 | 50.46 | -0.19 | -0.38 | 50.47 | 50.47 | 50.45 | 836300 |
| 1732917840 | 50.65 | 0.02 | 0.04 | 50.63 | 50.65 | 50.63 | 391766 |
| 1732750200 | 50.63 | 0.02 | 0.04 | 50.65 | 50.65 | 50.62 | 1358982 |
| 1732663800 | 50.61 | -0.01 | -0.01 | 50.62 | 50.63 | 50.6 | 1326627 |
| 1732577400 | 50.615 | 0.02 | 0.05 | 50.6 | 50.62 | 50.6 | 828936 |
| 1732318200 | 50.59 | 0.03 | 0.05 | 50.59 | 50.59 | 50.575 | 550307 |
| 1732231800 | 50.565 | 0 | 0.01 | 50.58 | 50.58 | 50.56 | 1662204 |
| 1732145400 | 50.56 | -0.01 | -0.02 | 50.56 | 50.58 | 50.56 | 528916 |
| 1732059000 | 50.57 | 0.02 | 0.03 | 50.56 | 50.58 | 50.56 | 858849 |
| 1731972600 | 50.555 | 0.01 | 0.02 | 50.56 | 50.56 | 50.55 | 712714 |
| 1731713400 | 50.545 | 0.02 | 0.03 | 50.53 | 50.55 | 50.53 | 771277 |
| 1731627000 | 50.53 | 0.01 | 0.02 | 50.53 | 50.55 | 50.53 | 641499 |
| 1731540600 | 50.52 | 0.01 | 0.02 | 50.54 | 50.54 | 50.52 | 931815 |
| 1731454200 | 50.51 | -0.01 | -0.02 | 50.52 | 50.53 | 50.51 | 949646 |
| 1731367800 | 50.52 | -0.01 | -0.01 | 50.52 | 50.53 | 50.51 | 1195326 |
| 1731108600 | 50.525 | 0.02 | 0.05 | 50.54 | 50.54 | 50.52 | 1027937 |
| 1731022200 | 50.5 | 0.02 | 0.04 | 50.49 | 50.51 | 50.49 | 758411 |
| 1730935800 | 50.48 | -0.02 | -0.04 | 50.495 | 50.5 | 50.48 | 1398258 |
| 1730849400 | 50.5 | -0.01 | -0.01 | 50.51 | 50.52 | 50.49 | 1122819 |
| 1730763000 | 50.505 | 0.03 | 0.05 | 50.49 | 50.51 | 50.49 | 3768477 |
| 1730500200 | 50.48 | -0.2 | -0.38 | 50.49 | 50.49 | 50.46 | 2182162 |
| 1730413800 | 50.675 | 0.02 | 0.03 | 50.66 | 50.69 | 50.66 | 2149999 |
| 1730327400 | 50.66 | -0.02 | -0.04 | 50.67 | 50.7 | 50.66 | 4033287 |
| 1730241000 | 50.68 | 0.01 | 0.02 | 50.66 | 50.68 | 50.66 | 1660260 |
| 1730154600 | 50.67 | 0.01 | 0.02 | 50.67 | 50.68 | 50.67 | 1153121 |
| 1729895400 | 50.66 | 0.01 | 0.02 | 50.65 | 50.6799 | 50.65 | 1691950 |
| 1729809000 | 50.65 | 0.01 | 0.02 | 50.65 | 50.65 | 50.63 | 760852 |
| 1729722600 | 50.64 | 0.01 | 0.02 | 50.64 | 50.64 | 50.63 | 706862 |
| 1729636200 | 50.63 | 0.01 | 0.01 | 50.62 | 50.64 | 50.62 | 758491 |
| 1729549800 | 50.625 | 0.01 | 0.01 | 50.61 | 50.64 | 50.61 | 920014 |
| 1729290600 | 50.62 | 0.02 | 0.03 | 50.64 | 50.64 | 50.61 | 513368 |
| 1729204200 | 50.605 | -0.01 | -0.01 | 50.6 | 50.62 | 50.6 | 796040 |
| 1729117800 | 50.61 | 0.02 | 0.04 | 50.6 | 50.61 | 50.59 | 549210 |
| 1729031400 | 50.59 | 0.01 | 0.02 | 50.59 | 50.6 | 50.59 | 559957 |
| 1728945000 | 50.58 | -0.01 | -0.02 | 50.58 | 50.59 | 50.58 | 879240 |
| 1728685800 | 50.5898 | 0.01 | 0.02 | 50.56 | 50.59 | 50.56 | 411893 |
| 1728599400 | 50.58 | 0.03 | 0.06 | 50.56 | 50.58 | 50.555 | 822826 |
| 1728513000 | 50.55 | 0 | 0.00 | 50.55 | 50.56 | 50.55 | 694767 |
| 1728426600 | 50.55 | 0.02 | 0.05 | 50.53 | 50.55 | 50.53 | 559031 |
| 1728340200 | 50.525 | -0.02 | -0.03 | 50.53 | 50.53 | 50.52 | 658210 |
| 1728081000 | 50.54 | -0.01 | -0.02 | 50.54 | 50.54 | 50.53 | 603955 |
| 1727994600 | 50.55 | 0 | 0.00 | 50.56 | 50.56 | 50.55 | 564177 |
| 1727908200 | 50.55 | 0.01 | 0.02 | 50.54 | 50.55 | 50.54 | 977982 |
| 1727821800 | 50.54 | -0.2 | -0.39 | 50.54 | 50.55 | 50.54 | 1320881 |
| 1727735400 | 50.74 | -0.01 | -0.02 | 50.74 | 50.77 | 50.74 | 965205 |
| 1727476200 | 50.75 | 0.02 | 0.05 | 50.73 | 50.76 | 50.73 | 1143446 |
| 1727389800 | 50.725 | 0 | 0.00 | 50.73 | 50.74 | 50.72 | 672436 |
| 1727303400 | 50.725 | 0 | 0.00 | 50.75 | 50.75 | 50.72 | 635499 |
| 1727217000 | 50.725 | 0.02 | 0.03 | 50.725 | 50.73 | 50.72 | 691421 |
| 1727130600 | 50.71 | 0.01 | 0.02 | 50.71 | 50.72 | 50.71 | 788996 |
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
