We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.197941409343 | 50.52 | 50.78 | 50.45 | 29875 | 50.57688351 | SP |
| 4 | 0.18 | 0.35685963521 | 50.44 | 50.78 | 50.0601 | 26142 | 50.46496627 | SP |
| 12 | 0.61 | 1.21975604879 | 50.01 | 50.78 | 49.69 | 28988 | 50.20926495 | SP |
| 26 | -0.35 | -0.686678438297 | 50.97 | 51.1399 | 49.69 | 33944 | 50.40080269 | SP |
| 52 | 0.54 | 1.07827476038 | 50.08 | 51.1399 | 47.17 | 37799 | 49.76590561 | SP |
| 156 | -5.15 | -9.2343553882 | 55.77 | 55.98 | 47.1101 | 38406 | 50.35331541 | SP |
| 260 | -1.65 | -3.15668643581 | 52.27 | 55.98 | 46.39 | 26396 | 50.76585032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 50.62 | -0.11 | -0.23 | 50.73 | 50.73 | 50.5987 | 96159 |
| 1720823400 | 50.7349 | 0.06 | 0.11 | 50.68 | 50.78 | 50.68 | 29291 |
| 1720737000 | 50.6767 | 0.16 | 0.31 | 50.7 | 50.72 | 50.6175 | 29626 |
| 1720650600 | 50.52 | 0.03 | 0.06 | 50.55 | 50.59 | 50.46 | 44601 |
| 1720564200 | 50.49 | 0.04 | 0.08 | 50.45 | 50.54 | 50.45 | 19242 |
| 1720477800 | 50.45 | -0.05 | -0.10 | 50.52 | 50.55 | 50.45 | 26613 |
| 1720218600 | 50.5 | 0.12 | 0.24 | 50.48 | 50.54 | 50.44 | 18819 |
| 1720040640 | 50.38 | 0.05 | 0.10 | 50.35 | 50.4288 | 50.27 | 37689 |
| 1719959400 | 50.33 | 0.17 | 0.34 | 50.28 | 50.34 | 50.205 | 27495 |
| 1719873000 | 50.16 | -0.38 | -0.75 | 50.21 | 50.21 | 50.0601 | 24426 |
| 1719613800 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1719527400 | 50.54 | 0.13 | 0.26 | 50.49 | 50.54 | 50.4019 | 17050 |
| 1719441000 | 50.41 | -0.04 | -0.08 | 50.47 | 50.49 | 50.36 | 62196 |
| 1719354600 | 50.45 | 0 | 0.00 | 50.51 | 50.59 | 50.43 | 18909 |
| 1719268200 | 50.45 | -0.01 | -0.01 | 50.43 | 50.55 | 50.42 | 22463 |
| 1719009000 | 50.455 | -0.03 | -0.05 | 50.43 | 50.53 | 50.3883 | 19874 |
| 1718922600 | 50.48 | 0 | 0.00 | 50.38 | 50.509 | 50.38 | 11971 |
| 1718749800 | 50.48 | 0.04 | 0.09 | 50.34 | 50.5799 | 50.34 | 17269 |
| 1718663400 | 50.4355 | -0.02 | -0.05 | 50.44 | 50.49 | 50.37 | 16880 |
| 1718404200 | 50.46 | 0.02 | 0.04 | 50.4 | 50.55 | 50.4 | 32249 |
| 1718317800 | 50.44 | 0.13 | 0.26 | 50.45 | 50.52 | 50.37 | 23934 |
| 1718231400 | 50.31 | 0.28 | 0.56 | 50.3 | 50.4 | 50.2745 | 33353 |
| 1718145000 | 50.03 | 0.08 | 0.16 | 49.98 | 50.15 | 49.94 | 19525 |
| 1718058600 | 49.95 | -0.02 | -0.04 | 50.01 | 50.021 | 49.9069 | 15186 |
| 1717799400 | 49.97 | -0.22 | -0.44 | 50.04 | 50.0799 | 49.93 | 23060 |
| 1717713000 | 50.19 | 0.18 | 0.36 | 50.05 | 50.24 | 50.05 | 15069 |
| 1717626600 | 50.01 | 0.11 | 0.22 | 49.96 | 50.0799 | 49.92 | 23745 |
| 1717540200 | 49.9 | 0.17 | 0.34 | 49.81 | 49.9 | 49.7921 | 38122 |
| 1717453800 | 49.73 | -0.12 | -0.24 | 49.74 | 49.81 | 49.69 | 33309 |
| 1717194600 | 49.85 | 0.02 | 0.04 | 49.84 | 49.905 | 49.7511 | 15517 |
| 1717108200 | 49.83 | 0.06 | 0.12 | 49.86 | 49.87 | 49.78 | 8707 |
| 1717021800 | 49.77 | -0.16 | -0.32 | 49.89 | 49.91 | 49.7659 | 25466 |
| 1716935400 | 49.93 | -0.08 | -0.16 | 49.98 | 50.05 | 49.89 | 4155 |
| 1716589800 | 50.01 | 0.04 | 0.08 | 50.07 | 50.07 | 49.9201 | 35626 |
| 1716503400 | 49.97 | -0.14 | -0.29 | 50.07 | 50.07 | 49.97 | 18801 |
| 1716417000 | 50.1148 | -0.14 | -0.27 | 50.16 | 50.2196 | 50.0957 | 87856 |
| 1716330600 | 50.25 | -0.09 | -0.18 | 50.31 | 50.369 | 50.2101 | 45616 |
| 1716244200 | 50.34 | -0.02 | -0.04 | 50.41 | 50.41 | 50.27 | 17141 |
| 1715985000 | 50.36 | -0.1 | -0.20 | 50.49 | 50.49 | 50.2701 | 44783 |
| 1715898600 | 50.46 | -0.06 | -0.12 | 50.52 | 50.54 | 50.43 | 23728 |
| 1715812200 | 50.52 | 0.12 | 0.24 | 50.56 | 50.5851 | 50.51 | 18047 |
| 1715725800 | 50.4 | 0.09 | 0.18 | 50.45 | 50.4585 | 50.37 | 25625 |
| 1715639400 | 50.31 | -0.03 | -0.06 | 50.39 | 50.41 | 50.31 | 27535 |
| 1715380200 | 50.34 | -0.05 | -0.10 | 50.4 | 50.4199 | 50.3311 | 8751 |
| 1715293800 | 50.3901 | 0.03 | 0.06 | 50.42 | 50.4328 | 50.3809 | 12476 |
| 1715207400 | 50.36 | 0.03 | 0.06 | 50.38 | 50.45 | 50.3401 | 17628 |
| 1715121000 | 50.33 | 0.15 | 0.30 | 50.27 | 50.4356 | 50.27 | 13181 |
| 1715034600 | 50.18 | 0.03 | 0.06 | 50.15 | 50.254 | 50.1281 | 22888 |
| 1714775400 | 50.15 | 0.17 | 0.34 | 50.1 | 50.2 | 50.07 | 36807 |
| 1714689000 | 49.98 | 0.04 | 0.08 | 49.95 | 50.0316 | 49.94 | 40177 |
| 1714602600 | 49.94 | -0.04 | -0.08 | 49.9 | 49.9899 | 49.85 | 24566 |
| 1714516200 | 49.98 | -0.05 | -0.10 | 50.07 | 50.07 | 49.95 | 28830 |
| 1714429800 | 50.03 | 0.04 | 0.08 | 50.1 | 50.1 | 49.97 | 21700 |
| 1714170600 | 49.99 | 0.02 | 0.04 | 50.07 | 50.07 | 49.89 | 19267 |
| 1714084200 | 49.97 | -0.05 | -0.10 | 49.95 | 49.97 | 49.87 | 34380 |
| 1713997800 | 50.02 | -0.03 | -0.06 | 50.08 | 50.08 | 49.98 | 17523 |
| 1713911400 | 50.0496 | 0.02 | 0.04 | 50 | 50.1336 | 49.9901 | 190271 |
| 1713825000 | 50.03 | 0 | 0.01 | 50.01 | 50.08 | 49.99 | 34296 |
| 1713565800 | 50.0256 | 0.05 | 0.09 | 50.11 | 50.11 | 49.97 | 16960 |
| 1713479400 | 49.98 | -0.02 | -0.04 | 50.04 | 50.04 | 49.8901 | 20236 |
| 1713393000 | 50 | 0.1 | 0.20 | 49.96 | 50.0599 | 49.875 | 40924 |
| 1713306600 | 49.9 | -0.12 | -0.24 | 49.97 | 49.9807 | 49.841 | 34419 |
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
