We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0765696784073 | 52.24 | 52.29 | 52.08 | 3125920 | 52.15861761 | SP |
| 4 | 0.38 | 0.733307603242 | 51.82 | 52.35 | 51.73 | 3091621 | 52.09174044 | SP |
| 12 | 0.27 | 0.51993067591 | 51.93 | 52.35 | 51.39 | 2699003 | 51.88872108 | SP |
| 26 | -0.29 | -0.552486187845 | 52.49 | 52.74 | 51.39 | 2807833 | 52.03850775 | SP |
| 52 | 0.96 | 1.87353629977 | 51.24 | 52.74 | 50.58 | 2657970 | 51.68406369 | SP |
| 156 | 0.17 | 0.326734576206 | 52.03 | 52.74 | 48.62 | 3574066 | 50.63036036 | SP |
| 260 | -1.39 | -2.59376749394 | 53.59 | 55.2993 | 47.22 | 3357606 | 51.92645212 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 52.2 | 0.09 | 0.17 | 52.18 | 52.23 | 52.17 | 1256076 |
| 1741390500 | 52.11 | -0.02 | -0.04 | 52.22 | 52.2299 | 52.08 | 2711726 |
| 1741304100 | 52.13 | -0.01 | -0.02 | 52.16 | 52.175 | 52.11 | 4388190 |
| 1741217700 | 52.14 | -0.06 | -0.11 | 52.23 | 52.33 | 52.14 | 1774892 |
| 1741131300 | 52.2 | 0.02 | 0.04 | 52.27 | 52.29 | 52.17 | 5708919 |
| 1741044900 | 52.18 | -0.17 | -0.32 | 52.15 | 52.19 | 52.11 | 4796088 |
| 1740785700 | 52.35 | 0.11 | 0.21 | 52.29 | 52.35 | 52.26 | 5219222 |
| 1740699300 | 52.24 | 0 | 0.00 | 52.22 | 52.2475 | 52.2 | 3742996 |
| 1740612900 | 52.24 | 0.03 | 0.06 | 52.24 | 52.26 | 52.17 | 2967098 |
| 1740526500 | 52.21 | 0.1 | 0.19 | 52.23 | 52.23 | 52.16 | 2238781 |
| 1740440100 | 52.11 | 0.05 | 0.10 | 52.08 | 52.13 | 52.0533 | 2330961 |
| 1740180900 | 52.06 | 0.08 | 0.15 | 52.01 | 52.0999 | 52 | 2793460 |
| 1740094500 | 51.98 | 0.02 | 0.04 | 52.01 | 52.01 | 51.95 | 1283966 |
| 1740008100 | 51.96 | 0.04 | 0.08 | 51.89 | 51.97 | 51.89 | 3258430 |
| 1739921700 | 51.92 | -0.04 | -0.08 | 52.02 | 52.02 | 51.9135 | 5523653 |
| 1739576100 | 51.96 | 0.08 | 0.15 | 51.96 | 52 | 51.95 | 1189435 |
| 1739489700 | 51.88 | 0.12 | 0.23 | 51.86 | 51.88 | 51.8 | 1388422 |
| 1739403300 | 51.76 | -0.09 | -0.17 | 51.76 | 51.77 | 51.73 | 4887567 |
| 1739316900 | 51.85 | 0.01 | 0.02 | 51.82 | 51.85 | 51.81 | 1832268 |
| 1739230500 | 51.84 | 0.02 | 0.04 | 51.88 | 51.89 | 51.84 | 1317617 |
| 1738971300 | 51.82 | -0.07 | -0.13 | 51.86 | 51.86 | 51.81 | 1583087 |
| 1738884900 | 51.89 | -0.03 | -0.06 | 51.92 | 51.9299 | 51.88 | 1492675 |
| 1738798500 | 51.92 | 0.06 | 0.12 | 51.88 | 51.9699 | 51.88 | 2516834 |
| 1738712100 | 51.86 | 0.07 | 0.14 | 51.8 | 51.89 | 51.7905 | 3786714 |
| 1738625700 | 51.79 | -0.23 | -0.44 | 51.79 | 51.855 | 51.76 | 4132679 |
| 1738366500 | 52.02 | 0 | 0.00 | 52.04 | 52.06 | 51.98 | 4001094 |
| 1738280100 | 52.02 | 0.03 | 0.06 | 52.02 | 52.045 | 52 | 1923668 |
| 1738193700 | 51.99 | -0.02 | -0.04 | 52.04 | 52.04 | 51.9318 | 3408077 |
| 1738107300 | 52.01 | 0.01 | 0.02 | 51.98 | 52.01 | 51.96 | 2326465 |
| 1738020900 | 52 | 0.12 | 0.23 | 51.97 | 52.01 | 51.95 | 1133225 |
| 1737761700 | 51.88 | 0.07 | 0.14 | 51.86 | 51.92 | 51.84 | 1559561 |
| 1737675300 | 51.81 | 0 | 0.00 | 51.81 | 51.81 | 51.81 | 0 |
| 1737588900 | 51.81 | -0.05 | -0.10 | 51.88 | 51.88 | 51.81 | 3735172 |
| 1737502500 | 51.86 | 0.06 | 0.12 | 51.85 | 51.87 | 51.82 | 2329350 |
| 1737156900 | 51.8 | 0.01 | 0.02 | 51.83 | 51.8399 | 51.79 | 1506601 |
| 1737070500 | 51.79 | 0.03 | 0.06 | 51.74 | 51.83 | 51.71 | 1998875 |
| 1736984100 | 51.76 | 0.2 | 0.39 | 51.76 | 51.78 | 51.71 | 2487989 |
| 1736897700 | 51.56 | 0.04 | 0.08 | 51.57 | 51.58 | 51.52 | 2229158 |
| 1736811300 | 51.52 | -0.02 | -0.04 | 51.56 | 51.56 | 51.39 | 4193093 |
| 1736552100 | 51.54 | -0.15 | -0.29 | 51.55 | 51.63 | 51.52 | 3715405 |
| 1736379300 | 51.69 | 0.04 | 0.08 | 51.65 | 51.715 | 51.64 | 3381494 |
| 1736292900 | 51.65 | -0.04 | -0.08 | 51.69 | 51.73 | 51.62 | 5267714 |
| 1736206500 | 51.69 | -0.01 | -0.02 | 51.67 | 51.7299 | 51.67 | 2906465 |
| 1735947300 | 51.7 | -0.02 | -0.04 | 51.77 | 51.79 | 51.6845 | 3919296 |
| 1735860900 | 51.72 | 0.03 | 0.06 | 51.76 | 51.7764 | 51.685 | 2397981 |
| 1735688100 | 51.69 | -0.01 | -0.02 | 51.91 | 51.91 | 51.6731 | 1660596 |
| 1735601700 | 51.7 | 0.09 | 0.17 | 51.7 | 51.71 | 51.65 | 1962486 |
| 1735342500 | 51.61 | -0.03 | -0.06 | 51.69 | 51.69 | 51.61 | 1248400 |
| 1735256100 | 51.64 | 0.02 | 0.04 | 51.56 | 51.64 | 51.55 | 1121406 |
| 1735077840 | 51.62 | 0.06 | 0.12 | 51.56 | 51.77 | 51.55 | 932226 |
| 1734996900 | 51.56 | -0.04 | -0.08 | 51.64 | 51.64 | 51.55 | 2080719 |
| 1734737700 | 51.6 | 0.06 | 0.12 | 51.63 | 51.73 | 51.58 | 3212446 |
| 1734651300 | 51.54 | 0.01 | 0.02 | 51.55 | 51.58 | 51.505 | 2132539 |
| 1734564900 | 51.53 | -0.4 | -0.77 | 51.78 | 51.99 | 51.52 | 2877283 |
| 1734478500 | 51.93 | -0.02 | -0.04 | 51.95 | 51.9599 | 51.92 | 1969333 |
| 1734392100 | 51.95 | 0.03 | 0.05 | 51.96 | 51.9796 | 51.93 | 1781854 |
| 1734132900 | 51.925 | -0.08 | -0.14 | 51.99 | 52.01 | 51.92 | 1297250 |
| 1734046500 | 52 | -0.05 | -0.10 | 52.06 | 52.06 | 51.99 | 2111992 |
| 1733960100 | 52.05 | -0.01 | -0.02 | 52.21 | 52.21 | 52.04 | 12051453 |
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
