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 | 0.48 | 0.931677018634 | 51.52 | 52.05 | 51.46 | 1505686 | 51.80036798 | SP |
| 4 | 0.46 | 0.892510671323 | 51.54 | 52.05 | 50.82 | 1886251 | 51.44209865 | SP |
| 12 | 1.72 | 3.42084327765 | 50.28 | 52.05 | 49.93 | 1966763 | 51.03783222 | SP |
| 26 | 0.27 | 0.521940846704 | 51.73 | 52.14 | 49.905 | 1920726 | 51.09549182 | SP |
| 52 | 1.5 | 2.9702970297 | 50.5 | 52.25 | 47.27 | 1877668 | 50.41921475 | SP |
| 156 | -8.68 | -14.3045484509 | 60.68 | 61.315 | 46.81 | 1801108 | 52.6169566 | SP |
| 260 | -4.53 | -8.01344418893 | 56.53 | 61.83 | 46.81 | 1676649 | 55.02844244 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 52.04 | 0.2 | 0.39 | 51.9 | 52.05 | 51.88 | 1385856 |
| 1721082900 | 51.84 | -0.2 | -0.38 | 51.93 | 51.99 | 51.84 | 1159409 |
| 1720823700 | 52.04 | 0.16 | 0.31 | 51.92 | 52.04 | 51.87 | 1418712 |
| 1720737300 | 51.88 | 0.24 | 0.46 | 51.92 | 51.9799 | 51.85 | 2287150 |
| 1720650900 | 51.64 | 0.09 | 0.17 | 51.59 | 51.64 | 51.54 | 1096898 |
| 1720564500 | 51.55 | -0.07 | -0.14 | 51.52 | 51.6 | 51.46 | 1566261 |
| 1720478100 | 51.62 | 0.01 | 0.02 | 51.63 | 51.67 | 51.565 | 2118024 |
| 1720218900 | 51.61 | 0.27 | 0.53 | 51.54 | 51.635 | 51.475 | 1446668 |
| 1720040640 | 51.34 | 0.26 | 0.51 | 51.2 | 51.3757 | 51.165 | 1507876 |
| 1719959700 | 51.08 | 0.23 | 0.45 | 51.05 | 51.08 | 50.97 | 1278113 |
| 1719873300 | 50.85 | -0.41 | -0.80 | 50.95 | 51.05 | 50.82 | 5639718 |
| 1719614100 | 51.26 | -0.19 | -0.37 | 51.57 | 51.6 | 51.25 | 1528051 |
| 1719527700 | 51.45 | 0.1 | 0.19 | 51.44 | 51.51 | 51.44 | 2205893 |
| 1719441300 | 51.35 | -0.21 | -0.41 | 51.33 | 51.3878 | 51.31 | 1335497 |
| 1719354900 | 51.56 | -0.01 | -0.02 | 51.55 | 51.59 | 51.49 | 1485834 |
| 1719268500 | 51.57 | 0.03 | 0.06 | 51.55 | 51.63 | 51.535 | 1668438 |
| 1719009300 | 51.54 | 0.05 | 0.10 | 51.58 | 51.61 | 51.44 | 3671167 |
| 1718922900 | 51.49 | -0.13 | -0.25 | 51.43 | 51.52 | 51.41 | 1359241 |
| 1718750100 | 51.62 | 0.19 | 0.37 | 51.54 | 51.69 | 51.54 | 1179569 |
| 1718663700 | 51.43 | -0.2 | -0.39 | 51.39 | 51.47 | 51.375 | 969608 |
| 1718404500 | 51.63 | 0.01 | 0.02 | 51.61 | 51.67 | 51.56 | 1642220 |
| 1718318100 | 51.62 | 0.22 | 0.43 | 51.61 | 51.69 | 51.515 | 1571078 |
| 1718231700 | 51.4 | 0.26 | 0.51 | 51.57 | 51.68 | 51.4 | 1434901 |
| 1718145300 | 51.14 | 0.15 | 0.29 | 51.01 | 51.17 | 50.98 | 1434203 |
| 1718058900 | 50.99 | -0.04 | -0.08 | 50.95 | 51.005 | 50.94 | 1251765 |
| 1717799700 | 51.03 | -0.39 | -0.76 | 51.08 | 51.12 | 51.015 | 1214842 |
| 1717713300 | 51.42 | -0.02 | -0.04 | 51.39 | 51.45 | 51.3689 | 1663533 |
| 1717626900 | 51.44 | 0.13 | 0.25 | 51.35 | 51.45 | 51.21 | 1635669 |
| 1717540500 | 51.31 | 0.16 | 0.31 | 51.26 | 51.36 | 51.21 | 2538685 |
| 1717454100 | 51.15 | 0.06 | 0.12 | 50.98 | 51.15 | 50.96 | 1825456 |
| 1717194900 | 51.09 | 0.22 | 0.43 | 51.02 | 51.09 | 50.97 | 2567457 |
| 1717108500 | 50.87 | 0.22 | 0.43 | 50.79 | 50.89 | 50.77 | 3667380 |
| 1717022100 | 50.65 | -0.17 | -0.33 | 50.71 | 50.71 | 50.57 | 4662157 |
| 1716935700 | 50.82 | -0.23 | -0.45 | 51.1 | 51.1 | 50.81 | 2245692 |
| 1716590100 | 51.05 | 0.12 | 0.24 | 50.95 | 51.05 | 50.915 | 1074980 |
| 1716503700 | 50.93 | -0.17 | -0.33 | 51.17 | 51.17 | 50.89 | 2068161 |
| 1716417300 | 51.1 | -0.09 | -0.17 | 51.07 | 51.17 | 51.055 | 1229130 |
| 1716330900 | 51.185 | 0.08 | 0.15 | 51.22 | 51.23 | 51.1634 | 1233553 |
| 1716244500 | 51.11 | -0.03 | -0.06 | 51.11 | 51.14 | 51.09 | 1208714 |
| 1715985300 | 51.14 | -0.06 | -0.12 | 51.19 | 51.21 | 51.1235 | 1952268 |
| 1715898900 | 51.2 | -0.06 | -0.12 | 51.31 | 51.31 | 51.19 | 2237405 |
| 1715812500 | 51.26 | 0.38 | 0.75 | 51.21 | 51.3 | 51.11 | 1406044 |
| 1715726100 | 50.88 | 0.13 | 0.26 | 50.87 | 50.93 | 50.825 | 1853450 |
| 1715639700 | 50.75 | 0.02 | 0.04 | 50.86 | 50.88 | 50.74 | 2325623 |
| 1715380500 | 50.73 | -0.13 | -0.26 | 50.79 | 50.82 | 50.7 | 1343504 |
| 1715294100 | 50.86 | 0.05 | 0.10 | 50.8 | 50.91 | 50.77 | 4036406 |
| 1715207700 | 50.81 | -0.1 | -0.19 | 50.81 | 50.87 | 50.8 | 2302952 |
| 1715121300 | 50.905 | 0.01 | 0.01 | 51.01 | 51.055 | 50.885 | 1554168 |
| 1715034900 | 50.9 | 0.09 | 0.17 | 50.84 | 50.91 | 50.83 | 1519280 |
| 1714775700 | 50.815 | 0.29 | 0.57 | 50.87 | 51.02 | 50.665 | 2120412 |
| 1714689300 | 50.525 | 0.3 | 0.59 | 50.3 | 50.54 | 50.236 | 2028840 |
| 1714602900 | 50.23 | -0.01 | -0.02 | 50.16 | 50.415 | 50.03 | 2929120 |
| 1714516500 | 50.24 | -0.2 | -0.40 | 50.29 | 50.36 | 50.2 | 2885213 |
| 1714430100 | 50.44 | 0.18 | 0.36 | 50.39 | 50.48 | 50.35 | 2561724 |
| 1714170900 | 50.26 | 0.12 | 0.24 | 50.28 | 50.34 | 50.25 | 1560098 |
| 1714084500 | 50.14 | -0.11 | -0.22 | 49.96 | 50.16 | 49.93 | 2794051 |
| 1713998100 | 50.25 | -0.16 | -0.32 | 50.33 | 50.33 | 50.175 | 1747430 |
| 1713911700 | 50.41 | 0.11 | 0.22 | 50.28 | 50.53 | 50.21 | 1855820 |
| 1713825300 | 50.3 | 0.12 | 0.24 | 50.2 | 50.3 | 50.17 | 1201045 |
| 1713566100 | 50.18 | 0.05 | 0.10 | 50.25 | 50.26 | 50.16 | 1848569 |
| 1713479700 | 50.13 | -0.13 | -0.26 | 50.27 | 50.27 | 50.095 | 1923084 |
| 1713393300 | 50.26 | 0.24 | 0.48 | 50.21 | 50.3289 | 50.145 | 2462883 |
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
