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 | -0.13 | -0.251937984496 | 51.6 | 51.6 | 51.345 | 13717 | 51.39868332 | SP |
| 4 | 0.13 | 0.253213868329 | 51.34 | 51.6 | 50.94 | 34789 | 51.3157668 | SP |
| 12 | 0.68 | 1.33884622957 | 50.79 | 51.6 | 50.52 | 24447 | 51.15028686 | SP |
| 26 | 0.69 | 1.35880267822 | 50.78 | 51.6 | 50.49 | 24129 | 50.90344877 | SP |
| 52 | 1.39 | 2.77555910543 | 50.08 | 51.6 | 49.415 | 33625 | 50.39392031 | SP |
| 156 | 1.39 | 2.77555910543 | 50.08 | 51.6 | 49.415 | 33625 | 50.39392031 | SP |
| 260 | 1.39 | 2.77555910543 | 50.08 | 51.6 | 49.415 | 33625 | 50.39392031 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 51.47 | 0.05 | 0.09 | 51.52 | 51.5297 | 51.455 | 17064 |
| 1721946600 | 51.4224 | 0.02 | 0.03 | 51.45 | 51.45 | 51.4 | 10474 |
| 1721860200 | 51.4047 | -0.03 | -0.05 | 51.47 | 51.47 | 51.37 | 11435 |
| 1721773800 | 51.43 | 0.08 | 0.15 | 51.38 | 51.43 | 51.374 | 22304 |
| 1721687400 | 51.355 | -0.01 | -0.01 | 51.38 | 51.41 | 51.345 | 14717 |
| 1721428200 | 51.36 | -0.05 | -0.10 | 51.6 | 51.6 | 51.36 | 9792 |
| 1721341800 | 51.41 | 0.02 | 0.04 | 51.45 | 51.46 | 51.3914 | 88973 |
| 1721255400 | 51.39 | -0.01 | -0.01 | 51.33 | 51.4398 | 51.33 | 33657 |
| 1721169000 | 51.395 | 0.02 | 0.03 | 51.38 | 51.4098 | 51.34 | 233980 |
| 1721082600 | 51.38 | 0.02 | 0.04 | 51.41 | 51.41 | 51.33 | 19062 |
| 1720823400 | 51.36 | 0.04 | 0.08 | 51.29 | 51.38 | 51.29 | 18076 |
| 1720737000 | 51.32 | 0.13 | 0.25 | 51.24 | 51.34 | 51.24 | 21658 |
| 1720650600 | 51.19 | 0.02 | 0.04 | 51.2 | 51.22 | 51.1801 | 15930 |
| 1720564200 | 51.17 | 0 | 0.00 | 51.22 | 51.22 | 51.15 | 35822 |
| 1720477800 | 51.1699 | 0.02 | 0.04 | 51.17 | 51.17 | 51.11 | 19744 |
| 1720218600 | 51.15 | 0.09 | 0.18 | 51.21 | 51.21 | 51.09 | 17212 |
| 1720040640 | 51.06 | 0.07 | 0.14 | 51.03 | 51.09 | 51.02 | 15172 |
| 1719959400 | 50.99 | -0.02 | -0.04 | 50.95 | 51.05 | 50.95 | 23772 |
| 1719873000 | 51.0121 | -0.27 | -0.52 | 50.95 | 51.09 | 50.94 | 34675 |
| 1719613800 | 51.28 | 0 | 0.00 | 51.28 | 51.28 | 51.28 | 0 |
| 1719527400 | 51.28 | 0.11 | 0.22 | 51.3 | 51.3 | 51.2 | 61548 |
| 1719441000 | 51.1666 | -0.1 | -0.20 | 51.23 | 51.259 | 51.15 | 23686 |
| 1719354600 | 51.2699 | 0.04 | 0.08 | 51.29 | 51.29 | 51.22 | 11888 |
| 1719268200 | 51.23 | -0.03 | -0.06 | 51.26 | 51.37 | 51.21 | 23325 |
| 1719009000 | 51.26 | 0.05 | 0.09 | 51.31 | 51.31 | 51.2 | 19072 |
| 1718922600 | 51.2148 | -0.07 | -0.14 | 51.27 | 51.27 | 51.18 | 21121 |
| 1718749800 | 51.285 | 0.14 | 0.28 | 51.18 | 51.31 | 51.18 | 21369 |
| 1718663400 | 51.14 | -0.08 | -0.17 | 51.28 | 51.28 | 51.14 | 10494 |
| 1718404200 | 51.2249 | 0.03 | 0.06 | 51.25 | 51.25 | 51.18 | 7086 |
| 1718317800 | 51.1949 | 0.12 | 0.24 | 51.17 | 51.24 | 51.1201 | 41736 |
| 1718231400 | 51.07 | 0.04 | 0.07 | 51.22 | 51.22 | 51.07 | 15143 |
| 1718145000 | 51.0349 | 0.11 | 0.22 | 51 | 51.035 | 50.9469 | 7871 |
| 1718058600 | 50.925 | -0.04 | -0.07 | 51.01 | 51.01 | 50.9 | 11104 |
| 1717799400 | 50.96 | -0.07 | -0.14 | 50.97 | 50.9899 | 50.91 | 10205 |
| 1717713000 | 51.0314 | 0.01 | 0.02 | 50.97 | 51.06 | 50.97 | 16736 |
| 1717626600 | 51.0198 | 0.03 | 0.06 | 51.07 | 51.07 | 50.97 | 36973 |
| 1717540200 | 50.9899 | 0.06 | 0.13 | 50.98 | 51.02 | 50.94 | 12585 |
| 1717453800 | 50.925 | -0.11 | -0.21 | 50.82 | 50.9798 | 50.82 | 13463 |
| 1717194600 | 51.03 | 0.07 | 0.14 | 51.04 | 51.06 | 50.99 | 10671 |
| 1717108200 | 50.9592 | -0.01 | -0.01 | 50.96 | 50.99 | 50.93 | 14819 |
| 1717021800 | 50.965 | 0.07 | 0.13 | 50.94 | 50.9651 | 50.85 | 45866 |
| 1716935400 | 50.9 | -0.06 | -0.12 | 50.99 | 50.99 | 50.8817 | 7901 |
| 1716589800 | 50.96 | 0.01 | 0.02 | 50.93 | 50.98 | 50.9 | 8696 |
| 1716503400 | 50.9498 | -0.03 | -0.06 | 51.07 | 51.07 | 50.93 | 10477 |
| 1716417000 | 50.98 | 0.1 | 0.20 | 50.83 | 50.99 | 50.83 | 30637 |
| 1716330600 | 50.88 | 0.02 | 0.03 | 50.86 | 50.9299 | 50.86 | 7754 |
| 1716244200 | 50.865 | 0.01 | 0.01 | 50.93 | 50.93 | 50.85 | 8763 |
| 1715985000 | 50.86 | -0.03 | -0.06 | 50.9 | 50.92 | 50.8501 | 32335 |
| 1715898600 | 50.89 | -0.02 | -0.04 | 50.89 | 50.949 | 50.8709 | 22589 |
| 1715812200 | 50.91 | 0.09 | 0.19 | 50.97 | 50.97 | 50.79 | 34413 |
| 1715725800 | 50.815 | 0.03 | 0.07 | 50.77 | 50.8364 | 50.77 | 10182 |
| 1715639400 | 50.78 | 0.02 | 0.04 | 50.8 | 50.83 | 50.75 | 7999 |
| 1715380200 | 50.76 | -0.03 | -0.06 | 50.83 | 50.83 | 50.74 | 13398 |
| 1715293800 | 50.7902 | 0.27 | 0.53 | 50.76 | 50.7902 | 50.73 | 12418 |
| 1715207400 | 50.52 | -0.21 | -0.41 | 50.75 | 50.76 | 50.52 | 22506 |
| 1715121000 | 50.73 | 0.02 | 0.03 | 50.81 | 50.81 | 50.7019 | 19540 |
| 1715034600 | 50.7134 | 0 | 0.01 | 50.76 | 50.76 | 50.6901 | 25604 |
| 1714775400 | 50.71 | 0.09 | 0.17 | 50.79 | 50.79 | 50.68 | 23713 |
| 1714689000 | 50.625 | 0.1 | 0.21 | 50.52 | 50.65 | 50.52 | 9426 |
| 1714602600 | 50.52 | -0.16 | -0.32 | 50.6 | 50.6 | 50.5 | 8494 |
| 1714516200 | 50.684 | -0.03 | -0.06 | 50.7 | 50.74 | 50.68 | 30570 |
| 1714429800 | 50.7126 | 0.02 | 0.04 | 50.66 | 50.75 | 50.66 | 12485 |
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
