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 | -0.7923 | -1.50713334601 | 52.57 | 52.7699 | 51.65 | 30245 | 52.23097726 | SP |
| 4 | 0.1477 | 0.286073987991 | 51.63 | 52.96 | 51.265 | 34379 | 52.34927805 | SP |
| 12 | 3.5377 | 7.33354063018 | 48.24 | 52.96 | 48.1302 | 42177 | 51.08341008 | SP |
| 26 | 4.3477 | 9.16656124816 | 47.43 | 52.96 | 46.33 | 45565 | 50.42984782 | SP |
| 52 | 11.4877 | 28.5125341276 | 40.29 | 52.96 | 40.29 | 48079 | 48.49919983 | SP |
| 156 | 5.2577 | 11.3020206363 | 46.52 | 52.96 | 35.1 | 43918 | 44.09956706 | SP |
| 260 | 19.7977 | 61.906504065 | 31.98 | 52.96 | 23.83 | 34968 | 42.71890915 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 51.7777 | 0.12 | 0.23 | 51.83 | 52.1198 | 51.76 | 31901 |
| 1730413800 | 51.66 | -0.72 | -1.38 | 52.24 | 52.24 | 51.65 | 34335 |
| 1730327400 | 52.3805 | -0.2 | -0.39 | 52.54 | 52.705 | 52.3805 | 23489 |
| 1730241000 | 52.5848 | 0.13 | 0.26 | 52.39 | 52.68 | 52.365 | 21978 |
| 1730154600 | 52.4499 | 0.16 | 0.32 | 52.45 | 52.56 | 52.4342 | 29591 |
| 1729895400 | 52.285 | -0.09 | -0.16 | 52.57 | 52.7699 | 52.25 | 46249 |
| 1729809000 | 52.37 | 0.05 | 0.10 | 52.45 | 52.45 | 52.1101 | 43015 |
| 1729722600 | 52.32 | -0.4 | -0.76 | 52.51 | 52.6199 | 52.03 | 29925 |
| 1729636200 | 52.72 | 0.09 | 0.17 | 52.35 | 52.76 | 52.35 | 33947 |
| 1729549800 | 52.63 | -0.18 | -0.34 | 52.65 | 52.77 | 52.4299 | 24572 |
| 1729290600 | 52.81 | 0.13 | 0.25 | 52.8 | 52.81 | 52.6507 | 48102 |
| 1729204200 | 52.68 | 0.05 | 0.10 | 52.96 | 52.96 | 52.6497 | 59621 |
| 1729117800 | 52.63 | 0.19 | 0.36 | 52.4 | 52.66 | 52.3301 | 30070 |
| 1729031400 | 52.44 | -0.39 | -0.74 | 52.85 | 52.89 | 52.4 | 24166 |
| 1728945000 | 52.83 | 0.39 | 0.74 | 52.56 | 52.8601 | 52.56 | 27424 |
| 1728685800 | 52.4431 | 0.33 | 0.64 | 52.06 | 52.5099 | 52.06 | 22659 |
| 1728599400 | 52.11 | -0.16 | -0.31 | 52.18 | 52.21 | 51.99 | 32657 |
| 1728513000 | 52.27 | 0.37 | 0.71 | 51.89 | 52.28 | 51.835 | 78870 |
| 1728426600 | 51.9 | 0.56 | 1.09 | 51.6 | 51.91 | 51.5349 | 25648 |
| 1728340200 | 51.34 | -0.49 | -0.95 | 51.66 | 51.6899 | 51.265 | 29878 |
| 1728081000 | 51.83 | 0.52 | 1.01 | 51.63 | 51.83 | 51.38 | 27542 |
| 1727994600 | 51.31 | -0.09 | -0.18 | 51.15 | 51.42 | 51.0899 | 31824 |
| 1727908200 | 51.4 | 0.09 | 0.18 | 51.36 | 51.44 | 51.2623 | 26001 |
| 1727821800 | 51.31 | -0.53 | -1.01 | 51.78 | 51.78 | 50.9567 | 20980 |
| 1727735400 | 51.835 | 0.13 | 0.24 | 51.58 | 51.909 | 51.41 | 44573 |
| 1727476200 | 51.71 | -0.09 | -0.17 | 51.9 | 51.9 | 51.64 | 41580 |
| 1727389800 | 51.8 | 0.42 | 0.82 | 51.8 | 51.8993 | 51.52 | 53447 |
| 1727303400 | 51.380054 | -0.1 | -0.19 | 51.41 | 51.5565 | 51.3301 | 46840 |
| 1727217000 | 51.48 | -0.05 | -0.10 | 51.5 | 51.5 | 51.1919 | 35378 |
| 1727130600 | 51.53 | 0.12 | 0.23 | 51.42 | 51.56 | 51.41 | 44514 |
| 1726871400 | 51.41 | -0.07 | -0.14 | 51.34 | 51.4101 | 51.14 | 34537 |
| 1726785000 | 51.48 | 0.79 | 1.56 | 51.6 | 51.6899 | 51.2166 | 31865 |
| 1726698600 | 50.69 | -0.25 | -0.48 | 50.99 | 51.16 | 50.69 | 32328 |
| 1726612200 | 50.935 | -0.09 | -0.17 | 51.23 | 51.28 | 50.77 | 37801 |
| 1726525800 | 51.02 | 0.18 | 0.35 | 50.71 | 51.04 | 50.71 | 35509 |
| 1726266600 | 50.84 | 0.19 | 0.38 | 50.64 | 50.89 | 50.61 | 25922 |
| 1726180200 | 50.65 | 0.38 | 0.75 | 50.34 | 50.7 | 50.19 | 36689 |
| 1726093800 | 50.275 | 0.7 | 1.42 | 49.61 | 50.275 | 48.8 | 44565 |
| 1726007400 | 49.57 | 0.24 | 0.49 | 49.52 | 49.575 | 49.0225 | 44318 |
| 1725921000 | 49.33 | 0.55 | 1.13 | 49.19 | 49.46 | 49 | 33841 |
| 1725661800 | 48.78 | -0.94 | -1.89 | 49.71 | 49.87 | 48.7 | 62381 |
| 1725575400 | 49.72 | -0.13 | -0.26 | 49.78 | 50.1 | 49.55 | 50102 |
| 1725489000 | 49.85 | -0.11 | -0.21 | 49.73 | 50.2859 | 49.5244 | 84424 |
| 1725402600 | 49.955 | -1.35 | -2.62 | 50.94 | 50.94 | 49.7625 | 58197 |
| 1725057000 | 51.3 | 0.56 | 1.09 | 50.98 | 51.3 | 50.66 | 44302 |
| 1724970600 | 50.745 | -0.17 | -0.32 | 50.95 | 51.305 | 50.6797 | 43246 |
| 1724884200 | 50.91 | -0.39 | -0.76 | 51.18 | 51.1899 | 50.6275 | 34767 |
| 1724797800 | 51.2988 | 0.14 | 0.27 | 51 | 51.36 | 50.97 | 47395 |
| 1724711400 | 51.16 | -0.14 | -0.27 | 51.38 | 51.388 | 51 | 29241 |
| 1724452200 | 51.3 | 0.57 | 1.12 | 51.06 | 51.39 | 50.88 | 56226 |
| 1724365800 | 50.73 | -0.62 | -1.21 | 51.51 | 51.55 | 50.69 | 50743 |
| 1724279400 | 51.35 | 0.23 | 0.45 | 51.3 | 51.466 | 51.09 | 161178 |
| 1724193000 | 51.12 | -0.09 | -0.17 | 51.27 | 51.3006 | 50.978 | 61854 |
| 1724106600 | 51.2069 | 0.55 | 1.08 | 50.75 | 51.21 | 50.6899 | 31651 |
| 1723847400 | 50.66 | 0.16 | 0.32 | 50.31 | 50.68 | 50.31 | 28987 |
| 1723761000 | 50.5 | 0.91 | 1.82 | 50.1 | 50.52 | 50.1 | 28838 |
| 1723674600 | 49.595 | 0.17 | 0.35 | 49.6 | 49.69 | 49.16 | 49502 |
| 1723588200 | 49.42 | 0.89 | 1.82 | 48.92 | 49.42 | 48.9018 | 55231 |
| 1723501800 | 48.535 | -0.03 | -0.05 | 48.72 | 48.83 | 48.37 | 48511 |
| 1723242600 | 48.56 | 0.24 | 0.50 | 48.24 | 48.59 | 48.1302 | 79935 |
| 1723156200 | 48.32 | 1.29 | 2.74 | 47.61 | 48.35 | 47.5804 | 38685 |
| 1723069800 | 47.03 | -0.49 | -1.03 | 48.21 | 48.44 | 47 | 60220 |
| 1722983400 | 47.52 | 0.63 | 1.34 | 47.21 | 48.17 | 47.14 | 52517 |
| 1722897000 | 46.89 | -1.41 | -2.92 | 46.1 | 47.485 | 46.1 | 52972 |
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
