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 | -0.45 | -0.841908325538 | 53.45 | 53.48 | 51.94 | 338142 | 52.61174488 | SP |
| 4 | -0.38 | -0.711877107531 | 53.38 | 54.2752 | 51.94 | 310352 | 53.26357621 | SP |
| 12 | 1.39 | 2.6932764968 | 51.61 | 54.2752 | 50.71 | 262197 | 52.57096601 | SP |
| 26 | 0.78 | 1.49368058215 | 52.22 | 54.2752 | 45.65 | 231021 | 51.60019325 | SP |
| 52 | 2.8 | 5.57768924303 | 50.2 | 54.2752 | 45.65 | 177701 | 51.35910708 | SP |
| 156 | 2.8 | 5.57768924303 | 50.2 | 54.2752 | 45.65 | 177701 | 51.35910708 | SP |
| 260 | 2.8 | 5.57768924303 | 50.2 | 54.2752 | 45.65 | 177701 | 51.35910708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 52.96 | 0.68 | 1.30 | 52.6499 | 53.03 | 52.45 | 261516 |
| 1735860900 | 52.28 | -0.09 | -0.17 | 52.59 | 52.77 | 51.94 | 347077 |
| 1735688100 | 52.37 | -0.34 | -0.65 | 52.81 | 52.88 | 52.28 | 251939 |
| 1735601700 | 52.71 | -0.44 | -0.83 | 52.591 | 52.95 | 52.35 | 471308 |
| 1735342500 | 53.15 | -0.4 | -0.75 | 53.45 | 53.45 | 52.8 | 245314 |
| 1735256100 | 53.55 | -0.02 | -0.04 | 53.54 | 53.6409 | 53.33 | 359155 |
| 1735077840 | 53.57 | -0.1 | -0.19 | 53.22 | 53.57 | 53.15 | 188815 |
| 1734996900 | 53.67 | 0.5 | 0.94 | 53.33 | 53.67 | 53.075 | 391750 |
| 1734737700 | 53.17 | 0.36 | 0.68 | 52.499 | 53.56 | 52.45 | 343988 |
| 1734651300 | 52.81 | -0.13 | -0.25 | 53.25 | 53.3193 | 52.7603 | 558826 |
| 1734564900 | 52.94 | -1.14 | -2.11 | 54.08 | 54.179 | 52.815 | 466417 |
| 1734478500 | 54.08 | -0.14 | -0.26 | 54.25 | 54.25 | 54 | 329202 |
| 1734392100 | 54.22 | 0.32 | 0.59 | 54.09 | 54.2752 | 53.87 | 317200 |
| 1734132900 | 53.9 | 0.23 | 0.43 | 53.895 | 54.039 | 53.68 | 164105 |
| 1734046500 | 53.67 | -0.17 | -0.32 | 53.6915 | 53.809 | 53.62 | 213793 |
| 1733960100 | 53.84 | 0.57 | 1.07 | 53.56 | 53.87 | 53.56 | 253462 |
| 1733873700 | 53.27 | -0.08 | -0.15 | 53.45 | 53.56 | 53.19 | 190820 |
| 1733787300 | 53.35 | -0.25 | -0.47 | 53.5315 | 53.59 | 53.29 | 184793 |
| 1733528100 | 53.6 | 0.3 | 0.56 | 53.38 | 53.71 | 53.3758 | 160430 |
| 1733441700 | 53.3 | -0.1 | -0.19 | 53.4 | 53.44 | 53.28 | 272417 |
| 1733355300 | 53.4 | 0.4 | 0.75 | 53.1438 | 53.4 | 53.1438 | 274711 |
| 1733268900 | 53 | 0.14 | 0.26 | 52.7 | 53 | 52.7 | 212469 |
| 1733182500 | 52.86 | 0.39 | 0.74 | 52.47 | 52.9 | 52.47 | 291518 |
| 1732917840 | 52.47 | 0.31 | 0.59 | 52.1901 | 52.47 | 52.17 | 127929 |
| 1732750500 | 52.16 | -0.19 | -0.36 | 52.3 | 52.3 | 51.95 | 152059 |
| 1732664100 | 52.35 | 0.17 | 0.33 | 52.28 | 52.3798 | 52.1 | 255236 |
| 1732577700 | 52.18 | 0.1 | 0.19 | 52.26 | 52.4099 | 52.02 | 241923 |
| 1732318500 | 52.08 | 0.09 | 0.17 | 52.05 | 52.1099 | 51.894 | 243078 |
| 1732232100 | 51.99 | 0.16 | 0.31 | 51.93 | 52.08 | 51.4701 | 285772 |
| 1732145700 | 51.83 | -0.66 | -1.26 | 51.89 | 51.89 | 51.39 | 396522 |
| 1732059300 | 52.49 | 0.22 | 0.42 | 52.14 | 52.52 | 52.0501 | 245786 |
| 1731972900 | 52.27 | 0.25 | 0.48 | 52.22 | 52.43 | 52.0301 | 392380 |
| 1731713700 | 52.02 | -0.8 | -1.51 | 52.54 | 52.56 | 51.86 | 359278 |
| 1731627300 | 52.82 | -0.14 | -0.26 | 52.9723 | 53.02 | 52.78 | 184094 |
| 1731540900 | 52.96 | 0 | 0.00 | 52.98 | 53.11 | 52.8134 | 159473 |
| 1731454500 | 52.96 | -0.02 | -0.04 | 52.98 | 53.05 | 52.76 | 175400 |
| 1731368100 | 52.98 | -0.01 | -0.02 | 53.07 | 53.08 | 52.84 | 285723 |
| 1731108900 | 52.99 | 0.07 | 0.13 | 52.9297 | 53.04 | 52.9 | 196305 |
| 1731022500 | 52.92 | 0.52 | 0.99 | 52.64 | 52.9507 | 52.6101 | 214616 |
| 1730936100 | 52.4 | 0.98 | 1.91 | 52.1515 | 52.45 | 52.01 | 426949 |
| 1730849700 | 51.42 | 0.48 | 0.94 | 51.1473 | 51.4693 | 51.1023 | 92196 |
| 1730763300 | 50.94 | -0.04 | -0.08 | 51 | 51.1486 | 50.71 | 168897 |
| 1730500500 | 50.98 | 0.26 | 0.51 | 50.89 | 51.25 | 50.8501 | 162643 |
| 1730414100 | 50.72 | -0.96 | -1.86 | 51.4 | 51.4 | 50.71 | 215370 |
| 1730327700 | 51.68 | -0.22 | -0.42 | 51.88 | 51.9286 | 51.635 | 141179 |
| 1730241300 | 51.9 | 0.31 | 0.60 | 51.66 | 51.95 | 51.4899 | 141763 |
| 1730154900 | 51.59 | 0.05 | 0.10 | 51.85 | 51.85 | 51.5599 | 176535 |
| 1729895700 | 51.54 | 0.21 | 0.41 | 51.57 | 51.87 | 51.4774 | 202594 |
| 1729809300 | 51.33 | 0.33 | 0.65 | 51.2 | 51.38 | 51.1 | 211266 |
| 1729722900 | 51 | -1.19 | -2.28 | 51.45 | 51.45 | 50.74 | 309151 |
| 1729636500 | 52.19 | 0.08 | 0.15 | 51.88 | 52.2587 | 51.88 | 394965 |
| 1729550100 | 52.11 | 0.04 | 0.08 | 52 | 52.1799 | 51.8101 | 352721 |
| 1729290900 | 52.07 | 0.28 | 0.54 | 52.08 | 52.1165 | 51.963 | 248479 |
| 1729204500 | 51.79 | 0.05 | 0.10 | 52.04 | 52.09 | 51.77 | 177271 |
| 1729118100 | 51.74 | 0.09 | 0.17 | 51.72 | 51.77 | 51.43 | 175162 |
| 1729031700 | 51.65 | -0.48 | -0.92 | 52.15 | 52.19 | 51.535 | 262889 |
| 1728945300 | 52.13 | 0.31 | 0.60 | 51.95 | 52.179 | 51.9471 | 203778 |
| 1728686100 | 51.82 | 0.08 | 0.15 | 51.61 | 51.8884 | 51.6001 | 138670 |
| 1728599700 | 51.74 | -0.02 | -0.04 | 51.68 | 51.83 | 51.52 | 125656 |
| 1728513300 | 51.76 | 0.26 | 0.50 | 51.38 | 51.76 | 51.37 | 139089 |
| 1728426900 | 51.5 | 0.63 | 1.24 | 51.06 | 51.5 | 51.06 | 161640 |
| 1728340500 | 50.87 | -0.49 | -0.95 | 51.2 | 51.25 | 50.81 | 173388 |
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
