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 | -1.03 | -2.02915681639 | 50.76 | 51.79 | 49.6 | 38417 | 50.55105844 | SP |
| 4 | -3.86 | -7.20283635007 | 53.59 | 54.27 | 49.6 | 35068 | 52.23756561 | SP |
| 12 | -4.89 | -8.95276455511 | 54.62 | 54.63 | 49.6 | 33525 | 52.64315081 | SP |
| 26 | 2.28 | 4.80505795574 | 47.45 | 55.0103 | 47.25 | 28842 | 52.23223702 | SP |
| 52 | 4.66 | 10.3394719325 | 45.07 | 55.0103 | 43.6257 | 26495 | 49.94889701 | SP |
| 156 | 9.39 | 23.2771442737 | 40.34 | 55.0103 | 32.82 | 25202 | 41.69921264 | SP |
| 260 | 24.78 | 99.3186372745 | 24.95 | 55.0103 | 20.01 | 26865 | 39.96489268 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 49.73 | -0.85 | -1.68 | 49.94 | 50.32 | 49.6 | 25753 |
| 1741217400 | 50.58 | 0.46 | 0.92 | 50.15 | 50.69 | 49.83 | 39806 |
| 1741131000 | 50.12 | -0.49 | -0.97 | 50.12 | 50.58 | 49.75 | 44420 |
| 1741044600 | 50.61 | -1.17 | -2.26 | 51.39 | 51.422 | 50.31 | 52788 |
| 1740785400 | 51.78 | 0.96 | 1.89 | 50.76 | 51.79 | 50.46 | 29317 |
| 1740699000 | 50.82 | -1.06 | -2.04 | 52.02 | 52.05 | 50.67 | 55143 |
| 1740612600 | 51.88 | 0.05 | 0.10 | 52.11 | 52.51 | 51.63 | 28642 |
| 1740526200 | 51.83 | -0.4 | -0.77 | 52.15 | 52.3999 | 51.43 | 28747 |
| 1740439800 | 52.23 | -0.4 | -0.76 | 52.89 | 52.89 | 52.2 | 24071 |
| 1740180600 | 52.63 | -1.29 | -2.40 | 53.85 | 53.91 | 52.5902 | 57518 |
| 1740094200 | 53.923 | -0.32 | -0.58 | 54.07 | 54.07 | 53.61 | 24010 |
| 1740007800 | 54.24 | 0.2 | 0.37 | 53.89 | 54.27 | 53.85 | 32252 |
| 1739921400 | 54.04 | 0.1 | 0.19 | 54.06 | 54.06 | 53.75 | 41592 |
| 1739575800 | 53.9362 | 0.07 | 0.12 | 53.91 | 54 | 53.82 | 12089 |
| 1739489400 | 53.87 | 0.69 | 1.30 | 53.32 | 53.92 | 53.26 | 59328 |
| 1739403000 | 53.18 | -0.15 | -0.28 | 52.66 | 53.24 | 52.66 | 52428 |
| 1739316600 | 53.33 | 0.01 | 0.02 | 53.1 | 53.44 | 53.1 | 15659 |
| 1739230200 | 53.3189 | 0.45 | 0.85 | 53.17 | 53.39 | 53.14 | 23953 |
| 1738971000 | 52.87 | -0.62 | -1.16 | 53.59 | 53.6618 | 52.8 | 17662 |
| 1738884600 | 53.49 | 0.26 | 0.49 | 53.33 | 53.49 | 53.125 | 50456 |
| 1738798200 | 53.23 | 0.36 | 0.68 | 52.81 | 53.23 | 52.6401 | 26451 |
| 1738711800 | 52.87 | 0.53 | 1.01 | 52.355 | 52.94 | 52.355 | 32406 |
| 1738625400 | 52.34 | -0.63 | -1.19 | 51.88 | 52.68 | 51.39 | 20764 |
| 1738366200 | 52.97 | -0.28 | -0.53 | 53.64 | 53.96 | 52.8943 | 21612 |
| 1738279800 | 53.25 | 0.24 | 0.45 | 53.28 | 53.5 | 52.8439 | 19333 |
| 1738193400 | 53.01 | -0.35 | -0.66 | 53.26 | 53.26 | 52.8 | 27815 |
| 1738107000 | 53.36 | 0.73 | 1.39 | 52.78 | 53.43 | 52.47 | 25092 |
| 1738020600 | 52.63 | -1.15 | -2.14 | 52.33 | 52.65 | 52.24 | 37210 |
| 1737761400 | 53.7809 | 0.09 | 0.17 | 54.04 | 54.088 | 53.67 | 19498 |
| 1737675000 | 53.69 | 0 | 0.00 | 53.69 | 53.69 | 53.69 | 0 |
| 1737588600 | 53.69 | 0.65 | 1.22 | 53.49 | 53.78 | 53.41 | 96905 |
| 1737502200 | 53.0424 | 0.35 | 0.67 | 52.91 | 53.06 | 52.8001 | 30247 |
| 1737156600 | 52.69 | 0.41 | 0.78 | 52.82 | 52.86 | 52.61 | 16430 |
| 1737070200 | 52.28 | -0.14 | -0.27 | 52.43 | 52.47 | 52.2275 | 25223 |
| 1736983800 | 52.4218 | 0.8 | 1.55 | 52.26 | 52.5 | 52.17 | 38110 |
| 1736897400 | 51.62 | 0.04 | 0.08 | 51.89 | 51.89 | 51.37 | 22878 |
| 1736811000 | 51.58 | 0.21 | 0.41 | 51.34 | 51.58 | 51.2 | 32166 |
| 1736551800 | 51.37 | -1.14 | -2.17 | 51.79 | 51.79 | 51.2 | 20977 |
| 1736379000 | 52.51 | 0.14 | 0.27 | 52.44 | 52.53 | 51.96 | 30936 |
| 1736292600 | 52.37 | -0.87 | -1.63 | 53.68 | 53.68 | 52.25 | 42276 |
| 1736206200 | 53.24 | 0.39 | 0.74 | 53.57 | 53.81 | 53.1456 | 67880 |
| 1735947000 | 52.85 | 0.97 | 1.87 | 52.32 | 52.85 | 52.24 | 34689 |
| 1735860600 | 51.88 | -0.19 | -0.36 | 52.1225 | 52.66 | 51.45 | 70224 |
| 1735687800 | 52.07 | -0.34 | -0.65 | 52.85 | 52.85 | 51.97 | 10038 |
| 1735601400 | 52.41 | -0.76 | -1.42 | 52.58 | 52.78 | 51.9701 | 31578 |
| 1735342200 | 53.1655 | -0.87 | -1.62 | 53.58 | 53.58 | 52.775188 | 12912 |
| 1735255800 | 54.04 | -0.01 | -0.02 | 53.83 | 54.18 | 53.67 | 18063 |
| 1735077840 | 54.05 | 0.79 | 1.48 | 53.48 | 54.05 | 53.39 | 37966 |
| 1734996600 | 53.26 | 0.52 | 0.99 | 53.06 | 53.26 | 52.42 | 17317 |
| 1734737400 | 52.74 | 0.72 | 1.38 | 51.68 | 53.36 | 51.68 | 27414 |
| 1734651000 | 52.02 | 0.04 | 0.08 | 52.7 | 52.76 | 52 | 59691 |
| 1734564600 | 51.98 | -2.25 | -4.15 | 54.09 | 54.49 | 51.98 | 39483 |
| 1734478200 | 54.23 | -0.3 | -0.55 | 54.24 | 54.3165 | 54.05 | 36979 |
| 1734391800 | 54.53 | 0.08 | 0.15 | 54.4 | 54.63 | 54.3514 | 24709 |
| 1734132600 | 54.45 | 0.01 | 0.02 | 54.62 | 54.62 | 54.2197 | 13257 |
| 1734046200 | 54.44 | -0.37 | -0.68 | 54.6 | 54.73 | 54.44 | 28398 |
| 1733959800 | 54.812 | 0.67 | 1.24 | 54.69 | 54.91 | 54.69 | 15540 |
| 1733873400 | 54.14 | -0.33 | -0.61 | 54.55 | 54.55 | 54.14 | 18980 |
| 1733787000 | 54.47 | -0.45 | -0.82 | 54.79 | 54.81 | 54.41 | 34995 |
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
