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 | -1.2595 | -2.3755186722 | 53.02 | 53.02 | 50.1 | 16776 | 51.34928369 | SP |
| 4 | -0.9495 | -1.80136596471 | 52.71 | 56.1437 | 50.1 | 12980 | 53.42784152 | SP |
| 12 | -1.6695 | -3.12464907355 | 53.43 | 56.1437 | 50.0208 | 10832 | 52.21557244 | SP |
| 26 | 2.3905 | 4.8420093174 | 49.37 | 56.1437 | 48.63 | 16268 | 51.65714745 | SP |
| 52 | 3.1305 | 6.43738433066 | 48.63 | 56.1437 | 41.61 | 20806 | 48.59529602 | SP |
| 156 | 6.6605 | 14.7682926829 | 45.1 | 56.1437 | 38.05 | 42548 | 45.44303402 | SP |
| 260 | 19.3315 | 59.6117672454 | 32.429 | 56.1437 | 17.87 | 33474 | 43.38893425 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242900 | 51.7605 | 0.06 | 0.11 | 51.74 | 51.875 | 51.61 | 18906 |
| 1723156500 | 51.7051 | 0.96 | 1.89 | 51.37 | 51.77 | 51.37 | 15431 |
| 1723070100 | 50.7451 | -0.39 | -0.76 | 51.93 | 51.93 | 50.7451 | 24785 |
| 1722983700 | 51.136 | 0.3 | 0.59 | 51.05 | 51.7 | 51.05 | 13836 |
| 1722897300 | 50.8359 | -1.53 | -2.93 | 50.1 | 51.0501 | 50.1 | 11739 |
| 1722638100 | 52.37 | -1.89 | -3.49 | 53.02 | 53.02 | 51.9163 | 18087 |
| 1722551700 | 54.2637 | -1.42 | -2.54 | 55.8 | 55.8 | 53.99 | 26588 |
| 1722465300 | 55.6801 | 0.27 | 0.48 | 55.53 | 56.1437 | 55.46 | 6261 |
| 1722378900 | 55.4134 | 0.42 | 0.76 | 55.12 | 55.5128 | 55.06 | 41371 |
| 1722292500 | 54.9934 | -0.13 | -0.24 | 55.17 | 55.2959 | 54.89 | 7262 |
| 1722033300 | 55.1261 | 0.9 | 1.66 | 54.84 | 55.2 | 54.84 | 2719 |
| 1721946900 | 54.2278 | 0.98 | 1.84 | 53.36 | 54.68 | 53.36 | 17957 |
| 1721860500 | 53.2479 | -0.79 | -1.47 | 54.04 | 54.24 | 53.2479 | 11355 |
| 1721774100 | 54.0401 | 0.12 | 0.22 | 53.69 | 54.21 | 53.59 | 6804 |
| 1721687700 | 53.9188 | 0.52 | 0.98 | 53.69 | 53.9188 | 53 | 9421 |
| 1721428500 | 53.3963 | -0.52 | -0.97 | 53.89 | 53.89 | 53.243 | 4110 |
| 1721342100 | 53.9188 | -0.79 | -1.45 | 54.68 | 55.1867 | 53.84 | 8335 |
| 1721255700 | 54.71 | -0.06 | -0.10 | 54.56 | 54.865 | 54.56 | 8278 |
| 1721169300 | 54.7662 | 1.55 | 2.91 | 53.53 | 54.7662 | 53.412 | 8863 |
| 1721082900 | 53.2175 | 0.47 | 0.89 | 53.07 | 53.57 | 52.955 | 7394 |
| 1720823700 | 52.75 | 0.38 | 0.72 | 52.71 | 53.01 | 52.71 | 9009 |
| 1720737300 | 52.374 | 1.69 | 3.33 | 51.33 | 52.4 | 51.33 | 14786 |
| 1720650900 | 50.6844 | 0.6 | 1.20 | 50.19 | 50.7 | 50.19 | 25218 |
| 1720564500 | 50.0829 | -0.18 | -0.35 | 50.13 | 50.395 | 50.0829 | 21940 |
| 1720478100 | 50.2604 | 0.14 | 0.28 | 50.29 | 50.54 | 50.1475 | 11657 |
| 1720218900 | 50.1213 | -0.63 | -1.25 | 50.77 | 50.77 | 50.0208 | 7799 |
| 1720040640 | 50.7551 | 0.03 | 0.05 | 50.86 | 51.0873 | 50.755 | 5896 |
| 1719959700 | 50.7284 | 0.15 | 0.29 | 50.56 | 50.7749 | 50.52 | 12644 |
| 1719873300 | 50.5816 | -0.04 | -0.08 | 51.23 | 51.23 | 50.575 | 8332 |
| 1719614100 | 50.6222 | 0 | 0.00 | 50.6222 | 50.6222 | 50.6222 | 0 |
| 1719527700 | 50.6222 | -0.16 | -0.32 | 50.59 | 50.6222 | 50.4599 | 3131 |
| 1719441300 | 50.7854 | -0.16 | -0.32 | 50.78 | 50.7854 | 50.54 | 6221 |
| 1719354900 | 50.946 | -0.61 | -1.18 | 51.34 | 51.34 | 50.76 | 17380 |
| 1719268500 | 51.5559 | 0.58 | 1.13 | 51.11 | 51.71 | 51.11 | 4040 |
| 1719009300 | 50.9803 | 0.1 | 0.20 | 50.78 | 50.9803 | 50.75 | 6203 |
| 1718922900 | 50.8766 | 0.07 | 0.14 | 50.82 | 50.95 | 50.82 | 27655 |
| 1718750100 | 50.8065 | 0.02 | 0.04 | 50.81 | 50.95 | 50.751 | 10246 |
| 1718663700 | 50.7849 | 0.51 | 1.02 | 50.26 | 50.7849 | 50.1136 | 5010 |
| 1718404500 | 50.2741 | -0.86 | -1.69 | 50.75 | 50.75 | 50.06 | 9132 |
| 1718318100 | 51.1371 | -0.61 | -1.17 | 51.61 | 51.61 | 50.84 | 13599 |
| 1718231700 | 51.7441 | 0.62 | 1.21 | 52.13 | 52.41 | 51.585 | 4274 |
| 1718145300 | 51.1269 | -0.32 | -0.63 | 51 | 51.198 | 50.93 | 6115 |
| 1718058900 | 51.4513 | 0.06 | 0.12 | 51.09 | 51.5725 | 51 | 6990 |
| 1717799700 | 51.3884 | -0.3 | -0.57 | 51.3 | 51.545 | 51.3 | 3336 |
| 1717713300 | 51.6838 | -0.17 | -0.32 | 51.8 | 51.8113 | 51.667 | 4803 |
| 1717626900 | 51.8488 | 0.25 | 0.49 | 51.86 | 51.8693 | 51.61 | 4118 |
| 1717540500 | 51.5952 | -0.84 | -1.61 | 52.04 | 52.088 | 51.5952 | 5854 |
| 1717454100 | 52.4382 | -0.53 | -0.99 | 53.26 | 53.26 | 52.35 | 3469 |
| 1717194900 | 52.9641 | 0.85 | 1.63 | 52.44 | 52.9641 | 52.38 | 1550 |
| 1717108500 | 52.1157 | 0.67 | 1.31 | 51.75 | 52.16 | 51.75 | 10792 |
| 1717022100 | 51.4425 | -0.78 | -1.50 | 51.72 | 51.72 | 51.4012 | 6135 |
| 1716935700 | 52.2235 | -0.13 | -0.24 | 52.68 | 52.68 | 52.09 | 16424 |
| 1716590100 | 52.3488 | 0.31 | 0.59 | 52.28 | 52.4297 | 52.27 | 13604 |
| 1716503700 | 52.04 | -0.72 | -1.36 | 53.05 | 53.05 | 51.88 | 30169 |
| 1716417300 | 52.757 | -0.53 | -1.00 | 53.16 | 53.16 | 52.62 | 6211 |
| 1716330900 | 53.29 | -0.1 | -0.18 | 53.28 | 53.4 | 53.228 | 4436 |
| 1716244500 | 53.3859 | -0.1 | -0.19 | 53.56 | 53.6799 | 53.3859 | 5222 |
| 1715985300 | 53.4877 | 0.04 | 0.07 | 53.43 | 53.5087 | 53.3301 | 2582 |
| 1715898900 | 53.4517 | -0.33 | -0.61 | 53.71 | 53.71 | 53.4517 | 5453 |
| 1715812500 | 53.7795 | 0.21 | 0.39 | 54 | 54 | 53.56 | 22727 |
| 1715726100 | 53.5715 | 0.47 | 0.89 | 53.54 | 53.6727 | 53.36 | 11210 |
| 1715639700 | 53.1004 | 0.12 | 0.22 | 53.3 | 53.39 | 53.1004 | 9229 |
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
