We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.576999602069 | 50.26 | 50.39 | 49.36 | 42282 | 49.74092122 | SP |
| 4 | -2.93 | -5.53875236295 | 52.9 | 52.9 | 49.36 | 25045 | 50.4199528 | SP |
| 12 | 0.97 | 1.97959183673 | 49 | 52.905 | 48.8216 | 26512 | 50.78926183 | SP |
| 26 | 4.62 | 10.1874310915 | 45.35 | 52.905 | 44.61 | 22996 | 49.04688844 | SP |
| 52 | 8.02 | 19.1179976162 | 41.95 | 52.905 | 41.63 | 24942 | 46.40374781 | SP |
| 156 | 8.01 | 19.0896091516 | 41.96 | 52.905 | 33.98 | 26636 | 41.02553902 | SP |
| 260 | 18.22 | 57.3858267717 | 31.75 | 52.905 | 20.9 | 24260 | 37.83035719 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 49.97 | 0.28 | 0.56 | 49.78 | 50.0067 | 49.57 | 158977 |
| 1735860600 | 49.69 | 0.01 | 0.02 | 50.09 | 50.11 | 49.461 | 96862 |
| 1735687800 | 49.68 | -0.06 | -0.12 | 49.81 | 49.92 | 49.5648 | 21790 |
| 1735601400 | 49.74 | -0.44 | -0.87 | 49.85 | 49.87 | 49.36 | 36055 |
| 1735342200 | 50.1773 | -0.39 | -0.78 | 50.26 | 50.39 | 49.9243 | 14421 |
| 1735255800 | 50.57 | -0.01 | -0.02 | 50.355 | 50.599 | 50.2588 | 18139 |
| 1735077840 | 50.5787 | 0.26 | 0.51 | 50.31 | 50.61 | 50.22 | 12345 |
| 1734996600 | 50.32 | -0.07 | -0.14 | 50.35 | 50.35 | 49.93 | 29011 |
| 1734737400 | 50.39 | 0.63 | 1.26 | 49.66 | 50.62 | 49.66 | 91215 |
| 1734651000 | 49.7618 | 0.05 | 0.10 | 49.91 | 50.12 | 49.7618 | 16506 |
| 1734564600 | 49.71 | -1.32 | -2.59 | 51.15 | 51.15 | 49.71 | 12082 |
| 1734478200 | 51.0302 | -0.33 | -0.64 | 51.28 | 51.28 | 50.935 | 12734 |
| 1734391800 | 51.36 | -0.13 | -0.25 | 51.57 | 51.64 | 51.34 | 15489 |
| 1734132600 | 51.49 | -0.27 | -0.52 | 51.85 | 51.85 | 51.3555 | 9622 |
| 1734046200 | 51.76 | -0.1 | -0.19 | 51.69 | 51.8999 | 51.69 | 18597 |
| 1733959800 | 51.86 | 0.16 | 0.31 | 51.93 | 51.95 | 51.79 | 6269 |
| 1733873400 | 51.7 | -0.4 | -0.77 | 52.1 | 52.1 | 51.7 | 11429 |
| 1733787000 | 52.1 | -0.65 | -1.24 | 52.81 | 52.81 | 52.0515 | 18160 |
| 1733527800 | 52.7521 | 0.07 | 0.14 | 52.9 | 52.9 | 52.7141 | 10085 |
| 1733441400 | 52.68 | -0.11 | -0.21 | 52.68 | 52.79 | 52.68 | 18357 |
| 1733355000 | 52.79 | 0.33 | 0.63 | 52.7 | 52.79 | 52.51 | 19243 |
| 1733268600 | 52.4575 | -0.11 | -0.20 | 52.54 | 52.58 | 52.37 | 15238 |
| 1733182200 | 52.5639 | -0.13 | -0.24 | 52.72 | 52.72 | 52.5 | 15838 |
| 1732917840 | 52.6919 | 0.08 | 0.16 | 52.84 | 52.84 | 52.6919 | 4015 |
| 1732750200 | 52.61 | -0.25 | -0.47 | 52.89 | 52.905 | 52.595784 | 26500 |
| 1732663800 | 52.86 | 0.26 | 0.49 | 52.68 | 52.88 | 52.49 | 72246 |
| 1732577400 | 52.6 | 0.23 | 0.44 | 52.71 | 52.8361 | 52.59 | 25805 |
| 1732318200 | 52.37 | 0.57 | 1.11 | 51.89 | 52.37 | 51.89 | 15309 |
| 1732231800 | 51.7975 | 0.69 | 1.35 | 51.17 | 51.825 | 51.17 | 17067 |
| 1732145400 | 51.11 | 0.42 | 0.83 | 50.92 | 51.11 | 50.737 | 24378 |
| 1732059000 | 50.69 | -0.16 | -0.31 | 50.45 | 50.87 | 50.39 | 40989 |
| 1731972600 | 50.85 | 0.01 | 0.02 | 50.82 | 50.98 | 50.79 | 37522 |
| 1731713400 | 50.84 | -0.52 | -1.01 | 51.2 | 51.2 | 50.7124 | 26780 |
| 1731627000 | 51.36 | -0.48 | -0.93 | 51.88 | 51.88 | 51.2925 | 24349 |
| 1731540600 | 51.84 | 0.09 | 0.17 | 51.92 | 52 | 51.71 | 26260 |
| 1731454200 | 51.7508 | -0.12 | -0.24 | 51.91 | 51.91 | 51.65 | 47504 |
| 1731367800 | 51.8747 | 0.36 | 0.70 | 51.59 | 52.1 | 51.59 | 110259 |
| 1731108600 | 51.5149 | 0.41 | 0.81 | 51.101 | 51.6283 | 51.101 | 30320 |
| 1731022200 | 51.101 | 0.31 | 0.61 | 51.15 | 51.19 | 50.99 | 49926 |
| 1730935800 | 50.7889 | 1.38 | 2.79 | 50.48 | 50.8348 | 50.1001 | 50912 |
| 1730849400 | 49.4096 | 0.47 | 0.96 | 48.965 | 49.4096 | 48.965 | 6192 |
| 1730763000 | 48.94 | 0.1 | 0.21 | 48.95 | 49.08 | 48.8465 | 8813 |
| 1730500200 | 48.8351 | -0.09 | -0.19 | 48.99 | 49.2 | 48.8216 | 10219 |
| 1730413800 | 48.93 | -0.18 | -0.36 | 49.1 | 49.2988 | 48.93 | 8684 |
| 1730327400 | 49.1072 | -0.2 | -0.41 | 49.33 | 49.41 | 49.09 | 25269 |
| 1730241000 | 49.31 | 0.1 | 0.20 | 49.09 | 49.4 | 49.09 | 18683 |
| 1730154600 | 49.21 | 0.29 | 0.59 | 49.11 | 49.26 | 49.0609 | 17274 |
| 1729895400 | 48.92 | -0.37 | -0.75 | 49.48 | 49.48 | 48.86 | 9231 |
| 1729809000 | 49.2875 | 0.06 | 0.13 | 49.3 | 49.425 | 49.1874 | 7136 |
| 1729722600 | 49.2251 | -0.19 | -0.39 | 49.28 | 49.37 | 49.09 | 9535 |
| 1729636200 | 49.42 | -0.2 | -0.40 | 49.46 | 49.49 | 49.23 | 18875 |
| 1729549800 | 49.62 | -0.25 | -0.50 | 49.88 | 49.88 | 49.54 | 13088 |
| 1729290600 | 49.87 | 0.03 | 0.06 | 49.91 | 49.94 | 49.77 | 22059 |
| 1729204200 | 49.84 | 0.1 | 0.20 | 49.95 | 49.95 | 49.71 | 18729 |
| 1729117800 | 49.74 | 0.21 | 0.42 | 49.52 | 49.8099 | 49.5168 | 20908 |
| 1729031400 | 49.53 | 0.01 | 0.02 | 49.59 | 49.8699 | 49.52 | 12733 |
| 1728945000 | 49.52 | 0.16 | 0.32 | 49.43 | 49.58 | 49.36 | 27834 |
| 1728685800 | 49.36 | 0.45 | 0.92 | 49 | 49.36 | 49 | 106267 |
| 1728599400 | 48.91 | -0.2 | -0.41 | 49.01 | 49.37 | 48.755 | 28990 |
| 1728513000 | 49.11 | 0.37 | 0.76 | 48.72 | 49.13 | 48.71 | 20832 |
| 1728426600 | 48.74 | 0.31 | 0.63 | 48.57 | 48.74 | 48.4562 | 10095 |
| 1728340200 | 48.4347 | -0.43 | -0.88 | 48.775 | 48.775 | 48.3 | 10548 |
| 1728081000 | 48.8624 | 0.33 | 0.68 | 48.88 | 48.9 | 48.57 | 6246 |
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
