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 | -0.9876 | -1.87863800647 | 52.57 | 52.6186 | 51.24 | 55703 | 52.07954023 | SP |
| 4 | 0.7024 | 1.38050314465 | 50.88 | 52.67 | 49.85 | 58527 | 50.72650417 | SP |
| 12 | 2.6424 | 5.39926440539 | 48.94 | 52.67 | 47.25 | 50025 | 49.83473399 | SP |
| 26 | 5.1424 | 11.0732127476 | 46.44 | 52.67 | 45.0792 | 43483 | 48.64568829 | SP |
| 52 | 12.1024 | 30.654508612 | 39.48 | 52.67 | 39.48 | 48332 | 45.67539331 | SP |
| 156 | 15.6824 | 43.6835654596 | 35.9 | 52.67 | 30.69 | 75546 | 38.21162592 | SP |
| 260 | 15.6824 | 43.6835654596 | 35.9 | 52.67 | 30.69 | 75546 | 38.21162592 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 51.5824 | 0.21 | 0.41 | 51.4 | 51.68 | 51.38 | 3664 |
| 1731713400 | 51.3728 | -0.67 | -1.28 | 51.5 | 51.5 | 51.24 | 59628 |
| 1731627000 | 52.04 | -0.37 | -0.71 | 52.23 | 52.255 | 52.03 | 71847 |
| 1731540600 | 52.41 | 0.01 | 0.02 | 52.48 | 52.6186 | 52.41 | 79604 |
| 1731454200 | 52.402 | -0.12 | -0.24 | 52.57 | 52.57 | 52.31 | 63642 |
| 1731367800 | 52.5257 | 0.07 | 0.13 | 52.67 | 52.67 | 52.48 | 3887 |
| 1731108600 | 52.4599 | 0.22 | 0.42 | 52.33 | 52.5642 | 52.305 | 12528 |
| 1731022200 | 52.2395 | 0.37 | 0.71 | 52.1081 | 52.325 | 52.1081 | 54075 |
| 1730935800 | 51.8698 | 1.34 | 2.66 | 51.65 | 51.87 | 51.6435 | 27878 |
| 1730849400 | 50.5278 | 0.6 | 1.21 | 50.01 | 50.5278 | 50.01 | 7674 |
| 1730763000 | 49.9238 | -0.18 | -0.35 | 49.8658 | 50.05 | 49.8658 | 12088 |
| 1730500200 | 50.1 | 0.25 | 0.50 | 50.05 | 50.365606 | 50.05 | 29912 |
| 1730413800 | 49.85 | -0.96 | -1.89 | 50.51 | 50.51 | 49.85 | 579021 |
| 1730327400 | 50.81 | -0.15 | -0.29 | 50.9 | 51.0798 | 50.79 | 10538 |
| 1730241000 | 50.9555 | 0.09 | 0.17 | 50.78 | 51.06 | 50.78 | 8733 |
| 1730154600 | 50.8698 | 0.17 | 0.34 | 50.95 | 50.97 | 50.8698 | 14087 |
| 1729895400 | 50.6975 | -0.02 | -0.04 | 50.98 | 51.06 | 50.6975 | 46417 |
| 1729809000 | 50.72 | 0.11 | 0.21 | 50.72 | 50.79 | 50.6904 | 21769 |
| 1729722600 | 50.6134 | -0.51 | -0.99 | 50.9499 | 50.9499 | 50.48 | 19982 |
| 1729636200 | 51.1198 | 0.05 | 0.09 | 50.88 | 51.13 | 50.88 | 43424 |
| 1729549800 | 51.0723 | -0.14 | -0.28 | 51.1 | 51.21 | 50.98 | 16058 |
| 1729290600 | 51.2146 | 0.19 | 0.38 | 51.19 | 51.26 | 51.14 | 37035 |
| 1729204200 | 51.02 | 0 | 0.00 | 51.31 | 51.31 | 51.02 | 17650 |
| 1729117800 | 51.018 | 0.22 | 0.43 | 50.87 | 51.03 | 50.86 | 5571 |
| 1729031400 | 50.8 | -0.35 | -0.68 | 51.25 | 51.25 | 50.7346 | 83657 |
| 1728945000 | 51.15 | 0.37 | 0.72 | 50.95 | 51.21 | 50.95 | 7558 |
| 1728685800 | 50.7829 | 0.32 | 0.62 | 50.47 | 50.7829 | 50.47 | 3031 |
| 1728599400 | 50.4677 | -0.03 | -0.06 | 50.349773 | 50.485 | 50.349773 | 9946 |
| 1728513000 | 50.5 | 0.3 | 0.60 | 50.23 | 50.5336 | 50.21 | 24758 |
| 1728426600 | 50.198 | 0.52 | 1.04 | 49.88 | 50.198 | 49.88 | 4650 |
| 1728340200 | 49.68 | -0.49 | -0.98 | 50.06 | 50.06 | 49.67 | 14256 |
| 1728081000 | 50.1708 | 0.43 | 0.87 | 50.07 | 50.1708 | 49.84 | 24708 |
| 1727994600 | 49.74 | -0.07 | -0.14 | 49.7 | 49.86 | 49.6 | 20065 |
| 1727908200 | 49.8112 | 0.01 | 0.02 | 49.77 | 49.8301 | 49.7214 | 9843 |
| 1727821800 | 49.8024 | -0.45 | -0.90 | 50.2 | 50.2 | 49.6049 | 1929 |
| 1727735400 | 50.2549 | 0.18 | 0.37 | 49.97 | 50.2549 | 49.77 | 141561 |
| 1727476200 | 50.0703 | -0.09 | -0.18 | 50.26 | 50.26 | 50.04 | 38649 |
| 1727389800 | 50.16 | 0.26 | 0.51 | 50.35 | 50.35 | 49.9662 | 4801 |
| 1727303400 | 49.9043 | -0.07 | -0.14 | 50.06 | 50.065 | 49.845 | 25047 |
| 1727217000 | 49.9734 | 0.08 | 0.17 | 49.94 | 49.9859 | 49.9099 | 5297 |
| 1727130600 | 49.8896 | 0.13 | 0.26 | 49.84 | 49.89 | 49.84 | 7196 |
| 1726871400 | 49.76 | -0.29 | -0.58 | 49.77 | 49.8252 | 49.615 | 20388 |
| 1726785000 | 50.05 | 0.88 | 1.80 | 50.08 | 50.175028 | 49.9 | 71083 |
| 1726698600 | 49.165 | -0.13 | -0.26 | 49.43 | 49.56 | 49.165 | 20277 |
| 1726612200 | 49.293 | -0.01 | -0.02 | 49.4597 | 49.61 | 49.24 | 4618 |
| 1726525800 | 49.3032 | 0.11 | 0.23 | 49.23 | 49.3032 | 49.11 | 6255 |
| 1726266600 | 49.19 | 0.28 | 0.57 | 49.06 | 49.3 | 49.06 | 231292 |
| 1726180200 | 48.91 | 0.26 | 0.53 | 48.49 | 48.99 | 48.49 | 109322 |
| 1726093800 | 48.65 | 0.61 | 1.26 | 47.34 | 48.65 | 47.29 | 544936 |
| 1726007400 | 48.0423 | 0.25 | 0.51 | 48.02 | 48.0423 | 47.62 | 33519 |
| 1725921000 | 47.797 | 0.54 | 1.15 | 47.65 | 47.95 | 47.65 | 75401 |
| 1725661800 | 47.2548 | -0.8 | -1.66 | 47.47 | 47.47 | 47.25 | 33892 |
| 1725575400 | 48.0549 | -0.19 | -0.38 | 48.29 | 48.44 | 47.96 | 21671 |
| 1725489000 | 48.24 | -0.02 | -0.04 | 48.31 | 48.38 | 48.12 | 12569 |
| 1725402600 | 48.26 | -1.13 | -2.29 | 48.7099 | 48.72 | 48.22 | 15480 |
| 1725057000 | 49.39 | 0.51 | 1.04 | 49.12 | 49.39 | 48.94 | 36951 |
| 1724970600 | 48.88 | 0.04 | 0.08 | 49.02 | 49.34 | 48.88 | 10631 |
| 1724884200 | 48.84 | -0.31 | -0.64 | 49.09 | 49.13 | 48.61 | 20317 |
| 1724797800 | 49.1544 | 0.06 | 0.13 | 48.94 | 49.1868 | 48.94 | 5520 |
| 1724711400 | 49.09 | -0.16 | -0.32 | 49.29 | 49.32 | 48.97 | 92016 |
| 1724452200 | 49.25 | 0.58 | 1.19 | 49.23 | 49.27 | 48.95 | 7599 |
| 1724365800 | 48.67 | -0.46 | -0.94 | 49.21 | 49.21 | 48.64 | 13307 |
| 1724279400 | 49.13 | 0.22 | 0.45 | 49.04 | 49.13 | 48.9206 | 25068 |
| 1724193000 | 48.91 | -0.09 | -0.18 | 48.995 | 49 | 48.82 | 40950 |
| 1724106600 | 49 | 0.49 | 1.00 | 48.54 | 49 | 48.54 | 7034 |
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
