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 | -1.631 | -3.20747295969 | 50.85 | 50.85 | 49.1423 | 3383 | 50.062341 | SP |
| 4 | -1.531 | -3.01674876847 | 50.75 | 52.68 | 49.1423 | 4530 | 51.34287475 | SP |
| 12 | 0.349 | 0.714139553919 | 48.87 | 52.68 | 48.4709 | 3389 | 50.70313913 | SP |
| 26 | 5.389 | 12.2952315765 | 43.83 | 52.68 | 43.8 | 2322 | 49.18408918 | SP |
| 52 | 7.039 | 16.6880037933 | 42.18 | 52.68 | 40.72 | 1578 | 47.78054436 | SP |
| 156 | 10.629 | 27.5434050272 | 38.59 | 52.68 | 34.29 | 1901 | 41.10716871 | SP |
| 260 | 20.429 | 70.9586662035 | 28.79 | 52.68 | 16.3302 | 2515 | 34.0833147 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 49.219 | -0.41 | -0.83 | 49.37 | 49.38 | 49.1 | 3369 |
| 1734391800 | 49.6296 | -0.23 | -0.47 | 49.88 | 49.98 | 49.6296 | 4786 |
| 1734132600 | 49.8618 | -0.25 | -0.49 | 50.27 | 50.27 | 49.8 | 2598 |
| 1734046200 | 50.1093 | -0.25 | -0.49 | 50.41 | 50.41 | 50.1093 | 1671 |
| 1733959800 | 50.3573 | -0.01 | -0.02 | 50.54 | 50.6098 | 50.3573 | 5864 |
| 1733873400 | 50.3654 | -0.44 | -0.86 | 50.85 | 50.85 | 50.3654 | 2452 |
| 1733787000 | 50.8027 | -0.4 | -0.79 | 51.46 | 51.46 | 50.8027 | 2482 |
| 1733527800 | 51.2052 | -0.24 | -0.48 | 51.59 | 51.59 | 51.17 | 5066 |
| 1733441400 | 51.45 | -0.14 | -0.26 | 51.74 | 51.74 | 51.41 | 3807 |
| 1733355000 | 51.5856 | -0.24 | -0.46 | 51.84 | 51.84 | 51.51 | 2077 |
| 1733268600 | 51.8254 | -0.17 | -0.34 | 52.09 | 52.09 | 51.8254 | 1334 |
| 1733182200 | 52 | -0.49 | -0.94 | 52.52 | 52.57 | 51.9 | 12083 |
| 1732917840 | 52.4934 | 0.14 | 0.26 | 52.55 | 52.68 | 52.47 | 1073 |
| 1732750200 | 52.355 | 0.01 | 0.03 | 52.49 | 52.58 | 52.355 | 12289 |
| 1732663800 | 52.341 | 0 | 0.00 | 52.32 | 52.42 | 52.18 | 1784 |
| 1732577400 | 52.34 | 0.26 | 0.51 | 52.42 | 52.67 | 52.34 | 2886 |
| 1732318200 | 52.0767 | 0.38 | 0.73 | 51.74 | 52.0767 | 51.74 | 2668 |
| 1732231800 | 51.7 | 0.75 | 1.47 | 51.16 | 51.719 | 51.16 | 3886 |
| 1732145400 | 50.95 | 0.04 | 0.08 | 50.95 | 51.065 | 50.729 | 13681 |
| 1732059000 | 50.91 | -0.08 | -0.16 | 50.75 | 50.93 | 50.5101 | 4586 |
| 1731972600 | 50.99 | 0.3 | 0.60 | 50.81 | 51.07 | 50.81 | 3756 |
| 1731713400 | 50.6852 | -0.07 | -0.15 | 50.68 | 50.82 | 50.638 | 2577 |
| 1731627000 | 50.7594 | -0.38 | -0.74 | 51.24 | 51.24 | 50.7594 | 1741 |
| 1731540600 | 51.14 | 0.1 | 0.19 | 51.21 | 51.3 | 51 | 7096 |
| 1731454200 | 51.0444 | -0.39 | -0.77 | 51.5 | 51.5 | 50.9986 | 3145 |
| 1731367800 | 51.4382 | 0.37 | 0.72 | 51.4 | 51.69 | 51.34 | 10788 |
| 1731108600 | 51.0707 | 0.35 | 0.69 | 50.8 | 51.204 | 50.8 | 7929 |
| 1731022200 | 50.7212 | -0.28 | -0.56 | 51.12 | 51.12 | 50.7212 | 5295 |
| 1730935800 | 51.005 | 1.85 | 3.75 | 50.52 | 51.005 | 50.47 | 8126 |
| 1730849400 | 49.16 | 0.62 | 1.28 | 48.68 | 49.19 | 48.622 | 7444 |
| 1730763000 | 48.5399 | 0.03 | 0.05 | 48.57 | 48.819 | 48.5399 | 3543 |
| 1730500200 | 48.5141 | -0.31 | -0.64 | 48.94 | 48.94 | 48.5141 | 688 |
| 1730413800 | 48.8254 | -0.13 | -0.27 | 48.93 | 49.0343 | 48.8254 | 1906 |
| 1730327400 | 48.9553 | 0.23 | 0.48 | 48.79 | 49.17053 | 48.79 | 1739 |
| 1730241000 | 48.7211 | -0.45 | -0.92 | 48.99 | 48.99 | 48.7211 | 2764 |
| 1730154600 | 49.1741 | 0.34 | 0.70 | 49.14 | 49.1741 | 49.13 | 667 |
| 1729895400 | 48.8336 | -0.42 | -0.84 | 49.71 | 49.71 | 48.775 | 1140 |
| 1729809000 | 49.2489 | -0.03 | -0.06 | 49.48 | 49.48 | 49.19 | 1967 |
| 1729722600 | 49.2793 | -0.2 | -0.40 | 49.32 | 49.32 | 49.25 | 1647 |
| 1729636200 | 49.4757 | -0.47 | -0.94 | 49.9456 | 49.9456 | 49.3 | 2034 |
| 1729549800 | 49.9456 | -0.35 | -0.69 | 50.33 | 50.33 | 49.9413 | 7224 |
| 1729290600 | 50.2935 | 0.17 | 0.35 | 50.2 | 50.3089 | 50.06 | 1926 |
| 1729204200 | 50.1199 | -0.06 | -0.11 | 50.33 | 50.33 | 50.1 | 1748 |
| 1729117800 | 50.1752 | 0.5 | 1.00 | 49.91 | 50.1752 | 49.91 | 1289 |
| 1729031400 | 49.68 | -0.19 | -0.38 | 49.96 | 49.96 | 49.68 | 1017 |
| 1728945000 | 49.87 | 0.31 | 0.62 | 49.59 | 49.95 | 49.535 | 1522 |
| 1728685800 | 49.563 | 0.55 | 1.12 | 49.04 | 49.563 | 49.04 | 1486 |
| 1728599400 | 49.0158 | -0.11 | -0.22 | 49.1231 | 49.1231 | 48.94 | 1095 |
| 1728513000 | 49.1231 | 0.29 | 0.60 | 48.8289 | 49.13 | 48.8289 | 872 |
| 1728426600 | 48.8289 | -0.01 | -0.03 | 48.84 | 48.84 | 48.8289 | 257 |
| 1728340200 | 48.843 | -0.39 | -0.79 | 49.06 | 49.06 | 48.843 | 835 |
| 1728081000 | 49.233 | 0.29 | 0.60 | 49.27 | 49.27 | 48.91 | 1527 |
| 1727994600 | 48.9387 | -0.07 | -0.14 | 48.92 | 48.99 | 48.92 | 350 |
| 1727908200 | 49.0053 | -0.05 | -0.10 | 49 | 49.02 | 48.99 | 394 |
| 1727821800 | 49.0554 | 0.02 | 0.04 | 48.95 | 49.0554 | 48.95 | 423 |
| 1727735400 | 49.0381 | 0.14 | 0.28 | 48.88 | 49.0381 | 48.83 | 785 |
| 1727476200 | 48.8995 | 0.28 | 0.58 | 48.74 | 48.8995 | 48.74 | 118 |
| 1727389800 | 48.6177 | 0.15 | 0.30 | 48.63 | 48.758 | 48.5583 | 614 |
| 1727303400 | 48.4709 | -0.32 | -0.66 | 48.83 | 48.83 | 48.4709 | 967 |
| 1727217000 | 48.7925 | -0.01 | -0.02 | 48.87 | 48.9199 | 48.71 | 3992 |
| 1727130600 | 48.8027 | 0.33 | 0.68 | 48.65 | 48.8027 | 48.65 | 2545 |
| 1726871400 | 48.4734 | -0.16 | -0.34 | 48.57 | 48.57 | 48.41 | 304 |
| 1726785000 | 48.6379 | 0.51 | 1.05 | 48.83 | 48.83 | 48.5397 | 2422 |
| 1726698600 | 48.131 | -0.02 | -0.04 | 48.1516 | 48.37 | 48.131 | 1025 |
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
