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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 51.67 | 0.44 | 0.86 | 50.93 | 51.67 | 50.93 | 52000 |
| 1732208100 | 51.23 | 0.23 | 0.45 | 50.77 | 51.28 | 50.77 | 115000 |
| 1732121700 | 51 | -1.02 | -1.96 | 50.98 | 51.02 | 50.9 | 241000 |
| 1732035300 | 52.02 | 1.01 | 1.98 | 51.66 | 52.05 | 51.66 | 365000 |
| 1731948900 | 51.01 | -0.11 | -0.22 | 50.97 | 51.01 | 50.97 | 112000 |
| 1731689700 | 51.12 | -0.01 | -0.02 | 51.25 | 51.5 | 51.12 | 250000 |
| 1731603300 | 51.13 | 0.46 | 0.91 | 50.45 | 51.13 | 50.45 | 287000 |
| 1731516900 | 50.67 | -0.03 | -0.06 | 50.67 | 50.67 | 50.67 | 50000 |
| 1731430500 | 50.7 | -0.26 | -0.51 | 51.1 | 51.35 | 50.7 | 262000 |
| 1731344100 | 50.96 | 0.5 | 0.99 | 51.02 | 51.25 | 50.87 | 482000 |
| 1731084900 | 50.46 | 0.94 | 1.90 | 49.75 | 50.46 | 49.75 | 6000 |
| 1730998500 | 49.52 | 0.02 | 0.04 | 49.6 | 49.6 | 48.6 | 394000 |
| 1730912100 | 49.5 | -1 | -1.98 | 49.8 | 49.8 | 49.5 | 115000 |
| 1730825700 | 50.5 | 0.1 | 0.20 | 50.5 | 50.5 | 50.5 | 25000 |
| 1730739300 | 50.4 | 0 | 0.00 | 50.6 | 50.6 | 50.4 | 146000 |
| 1730480100 | 50.4 | 0.29 | 0.58 | 50.4 | 50.4 | 50.4 | 10000 |
| 1730393700 | 50.11 | 0.12 | 0.24 | 49.87 | 50.2 | 49.86 | 34000 |
| 1730307300 | 49.99 | -0.2 | -0.40 | 50 | 50 | 49.99 | 15000 |
| 1730220900 | 50.19 | -0.31 | -0.61 | 50.31 | 50.31 | 50.19 | 45000 |
| 1730134500 | 50.5 | 0.09 | 0.18 | 50.5 | 50.5 | 50.5 | 100000 |
| 1729871700 | 50.41 | -0.59 | -1.16 | 50.58 | 50.58 | 50.35 | 134000 |
| 1729785300 | 51 | 1.04 | 2.08 | 50.4 | 51 | 50.35 | 428000 |
| 1729698900 | 49.96 | -0.12 | -0.24 | 49.9 | 49.96 | 49.78 | 222000 |
| 1729612500 | 50.08 | -0.4 | -0.79 | 50.27 | 50.27 | 49.84 | 389000 |
| 1729526100 | 50.48 | -1.03 | -2.00 | 51.24 | 51.24 | 50.39 | 531000 |
| 1729266900 | 51.51 | 0.22 | 0.43 | 51.35 | 51.53 | 51.35 | 21000 |
| 1729180500 | 51.29 | -0.61 | -1.18 | 51.52 | 51.58 | 51.15 | 293000 |
| 1729094100 | 51.9 | 0.52 | 1.01 | 51.5 | 51.9 | 51.49 | 161000 |
| 1729007700 | 51.38 | 0.88 | 1.74 | 51.22 | 51.38 | 50.97 | 62000 |
| 1728921300 | 50.5 | 0.18 | 0.36 | 50.5 | 50.5 | 50.48 | 110000 |
| 1728662100 | 50.32 | -0.18 | -0.36 | 50.75 | 50.75 | 50.18 | 131000 |
| 1728575700 | 50.5 | 0 | 0.00 | 50.5 | 50.64 | 50.45 | 51000 |
| 1728489300 | 50.5 | -0.06 | -0.12 | 50.86 | 50.86 | 50.5 | 37000 |
| 1728402900 | 50.56 | -0.39 | -0.77 | 50.69 | 50.69 | 50.56 | 203000 |
| 1728316500 | 50.95 | -0.04 | -0.08 | 50.88 | 50.95 | 50.88 | 137000 |
| 1728057300 | 50.99 | -0.02 | -0.04 | 50.8 | 50.99 | 50.8 | 62000 |
| 1727970900 | 51.01 | -0.76 | -1.47 | 51.39 | 51.39 | 50.99 | 270000 |
| 1727884500 | 51.77 | -1.06 | -2.01 | 51.71 | 52.03 | 51.7 | 81000 |
| 1727798100 | 52.83 | 1.57 | 3.06 | 52.24 | 52.84 | 52.24 | 1908000 |
| 1727711700 | 51.26 | -0.28 | -0.54 | 50.7 | 51.26 | 50.54 | 49000 |
| 1727452500 | 51.54 | 1 | 1.98 | 51.54 | 51.54 | 51.54 | 8000 |
| 1727366100 | 50.54 | -0.26 | -0.51 | 50.9 | 51.01 | 50.54 | 124000 |
| 1727279700 | 50.8 | 0.05 | 0.10 | 51.44 | 51.44 | 50.75 | 220000 |
| 1727193300 | 50.75 | -0.12 | -0.24 | 50.88 | 50.88 | 50.4 | 205000 |
| 1727106900 | 50.87 | -0.13 | -0.25 | 50.96 | 51.2 | 50.87 | 109000 |
| 1726847700 | 51 | -0.21 | -0.41 | 51.38 | 51.59 | 51 | 231000 |
| 1726761300 | 51.21 | -0.69 | -1.33 | 51.5 | 51.5 | 51 | 293000 |
| 1726674900 | 51.9 | -0.81 | -1.54 | 52.21 | 52.21 | 51.9 | 150000 |
| 1726588500 | 52.71 | 0.21 | 0.40 | 52.95 | 52.95 | 52.71 | 24000 |
| 1726502100 | 52.5 | 0 | 0.00 | 52.64 | 52.64 | 52.5 | 18000 |
| 1726242900 | 52.5 | -0.08 | -0.15 | 52.53 | 52.53 | 52.5 | 419000 |
| 1726156500 | 52.58 | -0.41 | -0.77 | 52.58 | 52.58 | 52.58 | 14000 |
| 1726070100 | 52.99 | 1.2 | 2.32 | 52.92 | 53.11 | 52.87 | 161000 |
| 1725983700 | 51.79 | 0 | 0.00 | 51.79 | 51.79 | 51.79 | 0 |
| 1725897300 | 51.79 | -0.5 | -0.96 | 51.7 | 51.79 | 51.7 | 8000 |
| 1725638100 | 52.29 | 0.08 | 0.15 | 52.7 | 52.9 | 52.29 | 210000 |
| 1725551700 | 52.21 | 0.28 | 0.54 | 51.92 | 52.44 | 51.92 | 207000 |
| 1725465300 | 51.93 | 0.4 | 0.78 | 51.65 | 51.93 | 51.65 | 30000 |
| 1725378900 | 51.53 | 1 | 1.98 | 50.88 | 51.53 | 50.49 | 57000 |
| 1725292500 | 50.53 | -0.81 | -1.58 | 50.6 | 50.6 | 50.53 | 19000 |
| 1725033300 | 51.34 | 0.12 | 0.23 | 51.37 | 51.42 | 51.34 | 84000 |
| 1724946900 | 51.22 | 0.21 | 0.41 | 51.1 | 51.7 | 51.1 | 85000 |
| 1724860500 | 51.01 | 0 | 0.00 | 51.01 | 51.01 | 51.01 | 0 |
| 1724774100 | 51.01 | -0.79 | -1.53 | 51.25 | 51.25 | 51.01 | 47000 |
| 1724687700 | 51.8 | -0.2 | -0.38 | 51.81 | 51.81 | 51.8 | 10000 |
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
