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 | -0.09 | -0.176747839749 | 50.92 | 51.04 | 50.84 | 18876 | 50.98912707 | SP |
| 4 | 0.28 | 0.55390702275 | 50.55 | 51.04 | 50.55 | 15076 | 50.87021654 | SP |
| 12 | 0.63 | 1.25498007968 | 50.2 | 51.04 | 50.03 | 12131 | 50.6017935 | SP |
| 26 | 1.48 | 2.99898682877 | 49.35 | 51.04 | 48.92 | 11701 | 50.05372909 | SP |
| 52 | 4.13 | 8.84368308351 | 46.7 | 51.04 | 45.945 | 14012 | 49.20897639 | SP |
| 156 | 0.69 | 1.37614678899 | 50.14 | 51.04 | 45.945 | 16309 | 49.05987462 | SP |
| 260 | 0.69 | 1.37614678899 | 50.14 | 51.04 | 45.945 | 16309 | 49.05987462 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 50.83 | -0.17 | -0.34 | 50.86 | 50.88 | 50.83 | 11541 |
| 1727994600 | 51.004 | -0.01 | -0.02 | 51.02 | 51.03 | 50.95 | 29088 |
| 1727908200 | 51.014 | 0.03 | 0.07 | 50.98 | 51.04 | 50.98 | 26927 |
| 1727821800 | 50.9803 | -0.04 | -0.08 | 50.99 | 50.99 | 50.97 | 10868 |
| 1727735400 | 51.02 | 0.1 | 0.20 | 51.01 | 51.04 | 50.97 | 6871 |
| 1727476200 | 50.92 | 0.08 | 0.15 | 50.92 | 51 | 50.88 | 18179 |
| 1727389800 | 50.8423 | -0.04 | -0.07 | 50.92 | 50.92 | 50.8 | 16111 |
| 1727303400 | 50.8795 | 0.02 | 0.05 | 50.87 | 50.91 | 50.84 | 6084 |
| 1727217000 | 50.855 | 0.03 | 0.06 | 50.82 | 50.89 | 50.7975 | 32926 |
| 1727130600 | 50.825 | -0.05 | -0.09 | 50.88 | 50.93 | 50.825 | 20336 |
| 1726871400 | 50.87 | -0.01 | -0.01 | 50.89 | 50.89 | 50.85 | 14538 |
| 1726785000 | 50.875 | -0.01 | -0.01 | 50.89 | 50.89 | 50.8581 | 9811 |
| 1726698600 | 50.8802 | 0 | 0.00 | 50.92 | 50.92 | 50.84 | 6685 |
| 1726612200 | 50.8782 | -0.01 | -0.02 | 50.91 | 50.9292 | 50.8782 | 32529 |
| 1726525800 | 50.89 | 0.1 | 0.19 | 50.87 | 50.91 | 50.8401 | 12947 |
| 1726266600 | 50.7932 | 0.04 | 0.08 | 50.765 | 50.814 | 50.76 | 7065 |
| 1726180200 | 50.755 | 0.03 | 0.05 | 50.73 | 50.76 | 50.73 | 7084 |
| 1726093800 | 50.73 | 0.02 | 0.04 | 50.7 | 50.75 | 50.7 | 2372 |
| 1726007400 | 50.7073 | 0.1 | 0.20 | 50.64 | 50.7073 | 50.64 | 4870 |
| 1725921000 | 50.605 | -0.02 | -0.03 | 50.58 | 50.66 | 50.5761 | 14722 |
| 1725661800 | 50.62 | 0.1 | 0.20 | 50.565 | 50.62 | 50.5501 | 11191 |
| 1725575400 | 50.52 | 0.06 | 0.12 | 50.48 | 50.52 | 50.4249 | 19392 |
| 1725489000 | 50.46 | -0.02 | -0.04 | 50.42 | 50.46 | 50.4 | 6112 |
| 1725402600 | 50.48 | -0.14 | -0.28 | 50.52 | 50.52 | 50.3901 | 9214 |
| 1725057000 | 50.62 | 0.04 | 0.09 | 50.56 | 50.63 | 50.56 | 7467 |
| 1724970600 | 50.575 | -0.01 | -0.01 | 50.57 | 50.61 | 50.55 | 15733 |
| 1724884200 | 50.58 | -0.04 | -0.08 | 50.61 | 50.6187 | 50.58 | 6328 |
| 1724797800 | 50.62 | 0.02 | 0.05 | 50.58 | 50.65 | 50.58 | 11611 |
| 1724711400 | 50.595 | -0 | -0.00 | 50.62 | 50.62 | 50.5875 | 9684 |
| 1724452200 | 50.5965 | 0.04 | 0.08 | 50.56 | 50.6 | 50.53 | 12954 |
| 1724365800 | 50.555 | -0.03 | -0.05 | 50.58 | 50.6 | 50.52 | 9122 |
| 1724279400 | 50.58 | 0.15 | 0.30 | 50.56 | 50.58 | 50.5161 | 12758 |
| 1724193000 | 50.43 | -0.15 | -0.30 | 50.51 | 50.535 | 50.43 | 7968 |
| 1724106600 | 50.58 | 0.09 | 0.17 | 50.47 | 50.58 | 50.45 | 5632 |
| 1723847400 | 50.495 | 0.05 | 0.10 | 50.48 | 50.55 | 50.465 | 16670 |
| 1723761000 | 50.4456 | -0.07 | -0.14 | 50.53 | 50.53 | 50.445 | 19481 |
| 1723674600 | 50.516 | 0.1 | 0.20 | 50.41 | 50.517 | 50.41 | 3860 |
| 1723588200 | 50.415 | 0.12 | 0.23 | 50.36 | 50.42 | 50.36 | 7839 |
| 1723501800 | 50.3 | 0.06 | 0.11 | 50.24 | 50.3 | 50.24 | 9631 |
| 1723242600 | 50.2449 | -0.01 | -0.02 | 50.26 | 50.28 | 50.2007 | 9214 |
| 1723156200 | 50.255 | -0.01 | -0.01 | 50.36 | 50.39 | 50.23 | 10843 |
| 1723069800 | 50.26 | -0.25 | -0.49 | 50.51 | 50.5744 | 50.26 | 8231 |
| 1722983400 | 50.5062 | -0.19 | -0.37 | 50.67 | 50.7 | 50.48 | 29510 |
| 1722897000 | 50.695 | 0.06 | 0.12 | 50.8 | 50.8 | 50.66 | 6254 |
| 1722637800 | 50.635 | 0.34 | 0.68 | 50.49 | 50.66 | 50.46 | 5507 |
| 1722551400 | 50.295 | 0.01 | 0.03 | 50.29 | 50.32 | 50.18 | 7598 |
| 1722465000 | 50.2806 | 0.03 | 0.05 | 50.3 | 50.33 | 50.24 | 17104 |
| 1722378600 | 50.255 | 0.05 | 0.11 | 50.3 | 50.3096 | 50.2301 | 2422 |
| 1722292200 | 50.2 | -0.02 | -0.03 | 50.25 | 50.26 | 50.19 | 19999 |
| 1722033000 | 50.2171 | 0.07 | 0.13 | 50.18 | 50.23 | 50.17 | 4709 |
| 1721946600 | 50.15 | 0.01 | 0.02 | 50.21 | 50.21 | 50.15 | 848 |
| 1721860200 | 50.14 | -0.07 | -0.13 | 50.13 | 50.21 | 50.13 | 5102 |
| 1721773800 | 50.205 | 0.02 | 0.05 | 50.16 | 50.24 | 50.16 | 4592 |
| 1721687400 | 50.18 | -0.03 | -0.06 | 50.18 | 50.27 | 50.17 | 4665 |
| 1721428200 | 50.21 | -0.06 | -0.12 | 50.37 | 50.37 | 50.21 | 7161 |
| 1721341800 | 50.27 | -0.03 | -0.05 | 50.23 | 50.291 | 50.23 | 6323 |
| 1721255400 | 50.295 | 0.05 | 0.11 | 50.24 | 50.3399 | 50.2397 | 21914 |
| 1721169000 | 50.24 | 0.01 | 0.02 | 50.24 | 50.24 | 50.2101 | 13433 |
| 1721082600 | 50.23 | -0.07 | -0.13 | 50.03 | 50.32 | 50.03 | 6584 |
| 1720823400 | 50.295 | 0.09 | 0.19 | 50.2 | 50.32 | 50.2 | 21480 |
| 1720737000 | 50.2 | 0.18 | 0.36 | 50.15 | 50.2 | 50.1343 | 4577 |
| 1720650600 | 50.0201 | -0.02 | -0.04 | 50.06 | 50.1 | 50.0201 | 5406 |
| 1720564200 | 50.04 | 0.01 | 0.02 | 50.09 | 50.1 | 50.04 | 12030 |
| 1720477800 | 50.03 | -0.01 | -0.02 | 50.09 | 50.09 | 50.0004 | 3412 |
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
