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 | -0.04 | -0.0782778864971 | 51.1 | 51.446 | 50.85 | 618119 | 51.23504002 | SP |
| 4 | 0.13 | 0.255252307088 | 50.93 | 51.446 | 49.35 | 470021 | 50.78789322 | SP |
| 12 | 2.15 | 4.39582907381 | 48.91 | 51.446 | 48.71 | 526239 | 50.27166791 | SP |
| 26 | -0.3 | -0.584112149533 | 51.36 | 52.88 | 48.26 | 782122 | 50.54723562 | SP |
| 52 | -0.52 | -1.00814269097 | 51.58 | 53.36 | 44.455 | 782525 | 49.84744458 | SP |
| 156 | -20.46 | -28.6073825503 | 71.52 | 72.19 | 44.455 | 642900 | 56.02173757 | SP |
| 260 | -12.43 | -19.5778862813 | 63.49 | 74.42 | 44.455 | 547947 | 59.59889338 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 51.06 | -0.35 | -0.68 | 51.27 | 51.39 | 51.055 | 780023 |
| 1721255400 | 51.41 | 0.03 | 0.06 | 51.38 | 51.446 | 51.14 | 990883 |
| 1721169000 | 51.38 | 0.52 | 1.02 | 51.11 | 51.4 | 51.01 | 567625 |
| 1721082600 | 50.86 | -0.47 | -0.92 | 51.01 | 51.11 | 50.85 | 405380 |
| 1720823400 | 51.33 | 0.27 | 0.53 | 51.1 | 51.34 | 51.0499 | 346685 |
| 1720737000 | 51.06 | 0.34 | 0.67 | 51.08 | 51.25 | 50.9791 | 365782 |
| 1720650600 | 50.72 | 0.18 | 0.36 | 50.58 | 50.725 | 50.4955 | 177207 |
| 1720564200 | 50.54 | -0.17 | -0.34 | 50.53 | 50.65 | 50.35 | 228060 |
| 1720477800 | 50.71 | 0.04 | 0.08 | 50.76 | 50.79 | 50.564 | 198537 |
| 1720218600 | 50.67 | 0.38 | 0.76 | 50.57 | 50.71 | 50.38 | 348882 |
| 1720040640 | 50.29 | 0.47 | 0.94 | 50.08 | 50.31 | 50.02 | 375420 |
| 1719959400 | 49.82 | 0.44 | 0.89 | 49.73 | 49.85 | 49.56 | 296188 |
| 1719873000 | 49.38 | -1.29 | -2.55 | 49.58 | 49.78 | 49.35 | 597516 |
| 1719613800 | 50.67 | 0 | 0.00 | 50.67 | 50.67 | 50.67 | 0 |
| 1719527400 | 50.67 | 0.13 | 0.26 | 50.74 | 50.78 | 50.6303 | 320817 |
| 1719441000 | 50.54 | -0.45 | -0.88 | 50.44 | 50.61 | 50.4 | 943820 |
| 1719354600 | 50.99 | 0.01 | 0.02 | 50.93 | 51.03 | 50.86 | 207513 |
| 1719268200 | 50.98 | 0.07 | 0.14 | 50.99 | 51.1 | 50.93 | 405711 |
| 1719009000 | 50.91 | 0.02 | 0.04 | 50.93 | 51.0431 | 50.735 | 904328 |
| 1718922600 | 50.89 | -0.26 | -0.51 | 50.72 | 50.9 | 50.68 | 477836 |
| 1718749800 | 51.15 | 0.32 | 0.63 | 50.95 | 51.21 | 50.9119 | 340208 |
| 1718663400 | 50.83 | -0.36 | -0.70 | 50.72 | 50.88 | 50.63 | 484523 |
| 1718404200 | 51.19 | 0.11 | 0.22 | 51.14 | 51.2599 | 51.05 | 417908 |
| 1718317800 | 51.08 | 0.39 | 0.77 | 51.02 | 51.16 | 50.8 | 363544 |
| 1718231400 | 50.69 | 0.38 | 0.76 | 50.95 | 51.17 | 50.68 | 906727 |
| 1718145000 | 50.31 | 0.29 | 0.58 | 50.01 | 50.37 | 49.99 | 536289 |
| 1718058600 | 50.02 | -0.19 | -0.38 | 50.03 | 50.075 | 49.96 | 426445 |
| 1717799400 | 50.21 | -0.63 | -1.24 | 50.25 | 50.38 | 50.145 | 603978 |
| 1717713000 | 50.84 | -0.08 | -0.16 | 50.77 | 50.895 | 50.73 | 787576 |
| 1717626600 | 50.92 | 0.27 | 0.53 | 50.8 | 50.935 | 50.505 | 634103 |
| 1717540200 | 50.65 | 0.3 | 0.60 | 50.55 | 50.735 | 50.43 | 561281 |
| 1717453800 | 50.35 | 0.23 | 0.46 | 50.05 | 50.37 | 50.04 | 685097 |
| 1717194600 | 50.12 | 0.37 | 0.74 | 50.04 | 50.12 | 49.8899 | 924661 |
| 1717108200 | 49.75 | 0.41 | 0.83 | 49.64 | 49.785 | 49.555 | 986959 |
| 1717021800 | 49.34 | -0.41 | -0.82 | 49.43 | 49.43 | 49.19 | 446538 |
| 1716935400 | 49.75 | -0.46 | -0.92 | 50.24 | 50.26 | 49.69 | 468457 |
| 1716589800 | 50.21 | 0.19 | 0.38 | 50.04 | 50.23 | 49.99 | 309967 |
| 1716503400 | 50.02 | -0.33 | -0.66 | 50.42 | 50.42 | 49.94 | 666424 |
| 1716417000 | 50.35 | -0.01 | -0.02 | 50.19 | 50.4062 | 50.19 | 376005 |
| 1716330600 | 50.36 | 0.12 | 0.24 | 50.45 | 50.48 | 50.335 | 379134 |
| 1716244200 | 50.24 | -0.05 | -0.10 | 50.28 | 50.29 | 50.18 | 405444 |
| 1715985000 | 50.29 | -0.18 | -0.36 | 50.38 | 50.46 | 50.2639 | 274062 |
| 1715898600 | 50.47 | -0.11 | -0.22 | 50.7 | 50.7 | 50.45 | 428352 |
| 1715812200 | 50.58 | 0.65 | 1.30 | 50.5 | 50.665 | 50.325 | 556850 |
| 1715725800 | 49.93 | 0.19 | 0.38 | 49.94 | 50.03 | 49.82 | 375366 |
| 1715639400 | 49.74 | 0.03 | 0.06 | 49.9 | 49.93 | 49.73 | 354059 |
| 1715380200 | 49.71 | -0.21 | -0.42 | 49.78 | 49.82 | 49.63 | 291452 |
| 1715293800 | 49.92 | 0.15 | 0.30 | 49.7 | 50.005 | 49.64 | 799912 |
| 1715207400 | 49.77 | -0.23 | -0.46 | 49.75 | 49.92 | 49.75 | 335019 |
| 1715121000 | 50 | 0.09 | 0.18 | 50.13 | 50.238 | 49.925 | 521632 |
| 1715034600 | 49.91 | 0.24 | 0.48 | 49.77 | 49.91 | 49.725 | 648372 |
| 1714775400 | 49.67 | 0.4 | 0.81 | 49.76 | 49.82 | 49.45 | 833252 |
| 1714689000 | 49.27 | 0.41 | 0.84 | 48.89 | 49.275 | 48.78 | 869585 |
| 1714602600 | 48.86 | 0.06 | 0.12 | 48.83 | 49.246 | 48.71 | 939915 |
| 1714516200 | 48.8 | -0.41 | -0.83 | 48.97 | 49.0802 | 48.74 | 629336 |
| 1714429800 | 49.21 | 0.32 | 0.65 | 49.15 | 49.245 | 49.02 | 506208 |
| 1714170600 | 48.89 | 0.25 | 0.51 | 48.91 | 49.05 | 48.87 | 456535 |
| 1714084200 | 48.64 | -0.19 | -0.39 | 48.48 | 48.6699 | 48.26 | 814213 |
| 1713997800 | 48.83 | -0.32 | -0.65 | 48.95 | 48.97 | 48.625 | 833731 |
| 1713911400 | 49.15 | 0.07 | 0.14 | 48.99 | 49.43 | 48.9 | 886493 |
| 1713825000 | 49.08 | 0.1 | 0.20 | 48.92 | 49.1 | 48.875 | 661253 |
| 1713565800 | 48.98 | 0.09 | 0.18 | 49.17 | 49.17 | 48.89 | 822033 |
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
