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 | -1.2239 | -2.35094122167 | 52.06 | 52.06 | 50.77 | 5827 | 51.32799303 | SP |
| 4 | -0.9339 | -1.80394050608 | 51.77 | 52.76 | 50.32 | 5796 | 51.2574258 | SP |
| 12 | -0.8839 | -1.70901005414 | 51.72 | 54.63 | 50.09 | 10870 | 52.20720968 | SP |
| 26 | -1.6539 | -3.15088588303 | 52.49 | 54.63 | 50.09 | 13983 | 52.33476568 | SP |
| 52 | 4.4961 | 9.70241691843 | 46.34 | 55.62 | 43.9 | 13597 | 50.66582388 | SP |
| 156 | -0.1439 | -0.282267555904 | 50.98 | 55.62 | 40.43 | 31681 | 48.50395515 | SP |
| 260 | 16.6961 | 48.9048037493 | 34.14 | 55.62 | 18.92 | 30708 | 45.75440566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 50.8361 | -0.58 | -1.12 | 51.16 | 51.16 | 50.77 | 7980 |
| 1720040640 | 51.4121 | -0.16 | -0.30 | 51.78 | 51.8998 | 51.37 | 5791 |
| 1719959700 | 51.5691 | 0.34 | 0.67 | 51.27 | 51.5691 | 51.27 | 2072 |
| 1719873300 | 51.2254 | 0.1 | 0.19 | 52.06 | 52.06 | 51.15 | 9617 |
| 1719614100 | 51.1261 | 0 | 0.00 | 51.1261 | 51.1261 | 51.1261 | 0 |
| 1719527700 | 51.1261 | -0.07 | -0.14 | 51.08 | 51.14 | 50.81 | 6442 |
| 1719441300 | 51.1967 | 0.15 | 0.29 | 50.97 | 51.1967 | 50.785 | 12585 |
| 1719354900 | 51.0478 | -0.56 | -1.09 | 51.48 | 51.48 | 50.9903 | 4567 |
| 1719268500 | 51.6115 | 0.56 | 1.10 | 51.04 | 51.87 | 51.04 | 7222 |
| 1719009300 | 51.05 | -0.03 | -0.06 | 51.02 | 51.0803 | 50.98 | 4794 |
| 1718922900 | 51.0825 | 0.01 | 0.02 | 51 | 51.2678 | 50.98 | 4972 |
| 1718750100 | 51.07 | -0.05 | -0.10 | 50.98 | 51.44 | 50.98 | 8300 |
| 1718663700 | 51.12 | 0.61 | 1.20 | 50.61 | 51.12 | 50.32 | 6222 |
| 1718404500 | 50.5126 | -0.69 | -1.34 | 50.8 | 50.8 | 50.3761 | 2096 |
| 1718318100 | 51.2012 | -0.58 | -1.12 | 51.69 | 51.69 | 50.84 | 7118 |
| 1718231700 | 51.7794 | 0.67 | 1.31 | 52.31 | 52.76 | 51.76 | 5960 |
| 1718145300 | 51.1098 | -0.33 | -0.64 | 51.11 | 51.23 | 50.9001 | 3589 |
| 1718058900 | 51.4403 | -0.36 | -0.69 | 51.53 | 51.5487 | 51.26 | 4032 |
| 1717799700 | 51.7961 | -0.49 | -0.93 | 51.77 | 52.03 | 51.661 | 3146 |
| 1717713300 | 52.2823 | -0.18 | -0.34 | 52.33 | 52.33 | 52.1501 | 19946 |
| 1717626900 | 52.46 | 0.2 | 0.38 | 52.63 | 52.63 | 52.134 | 4903 |
| 1717540500 | 52.2593 | -0.74 | -1.41 | 52.69 | 52.69 | 52.23 | 4885 |
| 1717454100 | 53.0041 | -0.23 | -0.43 | 53.69 | 53.69 | 52.915 | 9102 |
| 1717194900 | 53.2313 | 0.83 | 1.58 | 52.8 | 53.2313 | 52.8 | 2502 |
| 1717108500 | 52.4019 | 0.83 | 1.62 | 51.96 | 52.52 | 51.96 | 10065 |
| 1717022100 | 51.5687 | -0.81 | -1.54 | 52 | 52 | 51.5687 | 13422 |
| 1716935700 | 52.3771 | -0.2 | -0.38 | 52.755 | 52.755 | 52.335 | 2184 |
| 1716590100 | 52.5784 | 0.33 | 0.63 | 52.42 | 52.6458 | 52.42 | 3664 |
| 1716503700 | 52.25 | -1.04 | -1.96 | 53.36 | 53.36 | 52.17 | 8334 |
| 1716417300 | 53.2948 | -0.4 | -0.75 | 53.43 | 53.5874 | 53.09 | 10634 |
| 1716330900 | 53.6978 | -0.03 | -0.06 | 53.5 | 53.72 | 53.5 | 5478 |
| 1716244500 | 53.73 | -0.37 | -0.68 | 54.02 | 54.2605 | 53.73 | 3590 |
| 1715985300 | 54.1 | -0.03 | -0.05 | 54.21 | 54.21 | 53.9289 | 8202 |
| 1715898900 | 54.125 | 0.04 | 0.07 | 53.93 | 54.13 | 53.89 | 3936 |
| 1715812500 | 54.0879 | 0 | 0.01 | 54.63 | 54.63 | 53.98 | 19567 |
| 1715726100 | 54.0833 | 0.51 | 0.94 | 54.06 | 54.1226 | 53.88 | 63601 |
| 1715639700 | 53.5775 | 0.22 | 0.41 | 53.73 | 54.086 | 53.56 | 4136 |
| 1715380500 | 53.36 | -0.25 | -0.47 | 53.75 | 53.75 | 53.1095 | 4874 |
| 1715294100 | 53.61 | 0.72 | 1.36 | 52.79 | 53.61 | 52.79 | 10768 |
| 1715207700 | 52.89 | 0.05 | 0.09 | 52.42 | 52.89 | 52.42 | 13683 |
| 1715121300 | 52.84 | -0.08 | -0.15 | 53.15 | 53.21 | 52.84 | 5230 |
| 1715034900 | 52.92 | 0.41 | 0.78 | 52.66 | 53.025 | 52.66 | 6905 |
| 1714775700 | 52.51 | 0.16 | 0.31 | 53.14 | 53.2 | 52.3879 | 11106 |
| 1714689300 | 52.35 | 1.04 | 2.03 | 51.88 | 52.35 | 51.7846 | 8693 |
| 1714602900 | 51.31 | 0.23 | 0.45 | 50.99 | 51.9 | 50.99 | 40792 |
| 1714516500 | 51.0805 | -0.99 | -1.90 | 51.65 | 51.65 | 51.0805 | 6045 |
| 1714430100 | 52.07 | 0.21 | 0.40 | 52.01 | 52.29 | 52.01 | 11159 |
| 1714170900 | 51.8641 | 0.15 | 0.29 | 51.71 | 52.02 | 51.71 | 60735 |
| 1714084500 | 51.7153 | -0.53 | -1.02 | 51.61 | 51.7153 | 51.295 | 38739 |
| 1713998100 | 52.2461 | -0.01 | -0.01 | 52.06 | 52.2461 | 51.8 | 17838 |
| 1713911700 | 52.2531 | 0.72 | 1.39 | 51.48 | 52.47 | 51.48 | 8997 |
| 1713825300 | 51.5344 | 0.3 | 0.59 | 51.62 | 51.845 | 51.3891 | 8112 |
| 1713566100 | 51.2341 | 0.85 | 1.69 | 50.45 | 51.25 | 50.45 | 20716 |
| 1713479700 | 50.3841 | 0.21 | 0.43 | 50.49 | 50.815 | 50.2783 | 8764 |
| 1713393300 | 50.1706 | -0.3 | -0.60 | 50.57 | 50.87 | 50.1706 | 6638 |
| 1713306900 | 50.4744 | -0.43 | -0.83 | 50.69 | 50.69 | 50.09 | 8356 |
| 1713220500 | 50.8994 | -0.44 | -0.85 | 51.72 | 51.72 | 50.714 | 5145 |
| 1712961300 | 51.335 | -0.76 | -1.45 | 51.72 | 51.9154 | 51.29 | 8733 |
| 1712874900 | 52.0927 | 0.17 | 0.33 | 52.25 | 52.25 | 51.62 | 19494 |
| 1712788500 | 51.9223 | -1.76 | -3.29 | 52.59 | 52.59 | 51.55 | 10522 |
| 1712702100 | 53.6869 | 0.39 | 0.74 | 53.48 | 53.7199 | 53.48 | 2398 |
| 1712615700 | 53.2942 | 0.33 | 0.62 | 53.23 | 53.4499 | 53.22 | 2285 |
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
