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 | -0.75 | -1.5015015015 | 49.95 | 50 | 48.88 | 27445 | 49.65042835 | SP |
| 4 | -0.61 | -1.224653684 | 49.81 | 50.54 | 48.88 | 21378 | 50.04639406 | SP |
| 12 | -1.18 | -2.34219928543 | 50.38 | 50.54 | 48.88 | 18410 | 49.95292291 | SP |
| 26 | -0.61 | -1.224653684 | 49.81 | 50.54 | 48.88 | 19436 | 49.91704087 | SP |
| 52 | -0.56 | -1.12540192926 | 49.76 | 51.97 | 47.43 | 25202 | 49.77214491 | SP |
| 156 | -5.65 | -10.3008204193 | 54.85 | 54.98 | 46.15 | 21058 | 49.28466608 | SP |
| 260 | -4.1 | -7.69230769231 | 53.3 | 58.58 | 45.32 | 16285 | 50.24293775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 49.2 | -0.01 | -0.02 | 49.09 | 49.3099 | 49.08 | 99510 |
| 1734651300 | 49.21 | -0.38 | -0.77 | 49.145 | 49.2897 | 48.88 | 14098 |
| 1734564900 | 49.59 | -0.12 | -0.24 | 49.69 | 49.7 | 49.3803 | 51063 |
| 1734478500 | 49.71 | 0.05 | 0.10 | 49.8199 | 49.8199 | 49.56 | 23102 |
| 1734392100 | 49.66 | -0.28 | -0.56 | 49.78 | 49.86 | 49.64 | 22353 |
| 1734132900 | 49.94 | -0.06 | -0.12 | 49.95 | 50 | 49.76 | 26607 |
| 1734046500 | 50 | -0.33 | -0.66 | 50.17 | 50.23 | 50 | 33313 |
| 1733960100 | 50.33 | -0.04 | -0.08 | 50.41 | 50.41 | 50.18 | 16465 |
| 1733873700 | 50.37 | -0.05 | -0.10 | 50.325 | 50.3798 | 50.238 | 9836 |
| 1733787300 | 50.42 | -0.01 | -0.02 | 50.39 | 50.465 | 50.2701 | 19688 |
| 1733528100 | 50.43 | 0.07 | 0.14 | 50.54 | 50.54 | 50.2842 | 24920 |
| 1733441700 | 50.36 | -0.04 | -0.08 | 50.38 | 50.4 | 50.279 | 4635 |
| 1733355300 | 50.4 | 0.09 | 0.19 | 50.32 | 50.4 | 50.22 | 34443 |
| 1733268900 | 50.305 | 0.01 | 0.01 | 50.285 | 50.3694 | 50.245 | 71009 |
| 1733182500 | 50.3 | 0.09 | 0.18 | 50.17 | 50.31 | 50.1601 | 14827 |
| 1732917840 | 50.21 | 0.11 | 0.22 | 50.045 | 50.21 | 50.045 | 1128 |
| 1732750500 | 50.1 | 0.09 | 0.18 | 49.96 | 50.11 | 49.96 | 7386 |
| 1732664100 | 50.01 | 0.07 | 0.15 | 49.86 | 50.01 | 49.86 | 5967 |
| 1732577700 | 49.935 | 0.2 | 0.39 | 49.81 | 49.9791 | 49.8 | 14154 |
| 1732318500 | 49.74 | -0.17 | -0.34 | 49.81 | 49.82 | 49.68 | 11193 |
| 1732232100 | 49.91 | -0.02 | -0.04 | 49.83 | 49.92 | 49.75 | 16954 |
| 1732145700 | 49.93 | 0.13 | 0.26 | 49.825 | 49.94 | 49.7902 | 13038 |
| 1732059300 | 49.8 | 0.02 | 0.04 | 49.87 | 49.8906 | 49.8 | 3192 |
| 1731972900 | 49.78 | 0.03 | 0.06 | 49.87 | 49.87 | 49.7476 | 8171 |
| 1731713700 | 49.75 | -0.1 | -0.20 | 49.86 | 49.87 | 49.7226 | 12707 |
| 1731627300 | 49.85 | 0.11 | 0.22 | 49.74 | 49.85 | 49.7 | 14989 |
| 1731540900 | 49.74 | 0.05 | 0.09 | 49.74 | 49.75 | 49.67 | 9959 |
| 1731454500 | 49.695 | -0.03 | -0.06 | 49.75 | 49.75 | 49.64 | 8691 |
| 1731368100 | 49.725 | -0.05 | -0.09 | 49.77 | 49.7884 | 49.64 | 5525 |
| 1731108900 | 49.77 | 0.32 | 0.65 | 49.55 | 49.77 | 49.55 | 17508 |
| 1731022500 | 49.45 | 0.15 | 0.30 | 49.38 | 49.53 | 49.2507 | 17132 |
| 1730936100 | 49.3 | -0.32 | -0.64 | 49.26 | 49.3393 | 49.1776 | 9429 |
| 1730849700 | 49.62 | -0.13 | -0.26 | 49.77 | 49.7799 | 49.62 | 15119 |
| 1730763300 | 49.75 | 0.14 | 0.28 | 49.61 | 49.75 | 49.6 | 18981 |
| 1730500500 | 49.61 | 0 | 0.00 | 49.6664 | 49.67 | 49.48 | 18253 |
| 1730414100 | 49.61 | 0.01 | 0.02 | 49.63 | 49.63 | 49.466 | 4684 |
| 1730327700 | 49.6 | 0.08 | 0.16 | 49.64 | 49.64 | 49.4101 | 8716 |
| 1730241300 | 49.52 | -0.09 | -0.18 | 49.43 | 49.54 | 49.39 | 19614 |
| 1730154900 | 49.61 | 0.06 | 0.12 | 49.55 | 49.6498 | 49.5 | 6498 |
| 1729895700 | 49.55 | 0.12 | 0.24 | 49.7 | 49.7 | 49.53 | 38073 |
| 1729809300 | 49.43 | 0.12 | 0.24 | 49.91 | 49.91 | 49.26 | 46462 |
| 1729722900 | 49.31 | -0.43 | -0.87 | 49.66 | 49.66 | 49.2455 | 11003 |
| 1729636500 | 49.7415 | -0.27 | -0.54 | 50.01 | 50.01 | 49.67 | 19095 |
| 1729550100 | 50.0131 | -0.12 | -0.23 | 50.14 | 50.17 | 49.94 | 15543 |
| 1729290900 | 50.13 | 0.04 | 0.07 | 50.24 | 50.24 | 50.1 | 35179 |
| 1729204500 | 50.095 | -0.08 | -0.15 | 50.14 | 50.1514 | 50.03 | 14700 |
| 1729118100 | 50.17 | 0.08 | 0.16 | 50.21 | 50.21 | 49.97 | 19502 |
| 1729031700 | 50.09 | 0.1 | 0.19 | 50.04 | 50.13 | 50.0248 | 15398 |
| 1728945300 | 49.995 | -0.03 | -0.05 | 50.02 | 50.11 | 49.83 | 30286 |
| 1728686100 | 50.02 | -0.08 | -0.16 | 50.09 | 50.09 | 49.88 | 12371 |
| 1728599700 | 50.1 | 0.26 | 0.52 | 50.1012 | 50.1012 | 49.88 | 8730 |
| 1728513300 | 49.84 | -0.27 | -0.54 | 50.06 | 50.08 | 49.84 | 11112 |
| 1728426900 | 50.11 | 0.02 | 0.04 | 50.21 | 50.21 | 49.98 | 22435 |
| 1728340500 | 50.09 | -0.11 | -0.21 | 50.26 | 50.26 | 50 | 19107 |
| 1728081300 | 50.195 | -0.29 | -0.56 | 50.37 | 50.37 | 50.08 | 16664 |
| 1727994900 | 50.48 | 0.07 | 0.15 | 50.48 | 50.49 | 50.37 | 9700 |
| 1727908500 | 50.405 | -0.11 | -0.21 | 50.45 | 50.51 | 50.25 | 26075 |
| 1727822100 | 50.51 | 0.33 | 0.66 | 50.4 | 50.51 | 50.28 | 20655 |
| 1727735520 | 50.18 | -0.12 | -0.24 | 50.37 | 50.38 | 50.16 | 22698 |
| 1727476500 | 50.3 | 0.12 | 0.24 | 50.38 | 50.38 | 50.18 | 36026 |
| 1727390100 | 50.18 | -0.02 | -0.04 | 50.29 | 50.33 | 50.16 | 21366 |
| 1727303700 | 50.2 | -0.18 | -0.36 | 50.34 | 50.399 | 50.1803 | 8933 |
| 1727217300 | 50.38 | 0.17 | 0.34 | 50.32 | 50.3999 | 50.21 | 17662 |
| 1727130900 | 50.21 | -0.18 | -0.36 | 50.37 | 50.39 | 50.16 | 14791 |
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
