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 | 0.06 | 0.11871784725 | 50.54 | 50.79 | 50.52 | 2219060 | 50.58075129 | CS |
| 4 | -0.15 | -0.295566502463 | 50.75 | 51.06 | 50.3 | 3047126 | 50.63351665 | CS |
| 12 | 13.45 | 36.2045760431 | 37.15 | 53.49 | 36.83 | 3215581 | 49.18445484 | CS |
| 26 | 15.09 | 42.4950718108 | 35.51 | 53.49 | 34.8 | 1971273 | 46.30993547 | CS |
| 52 | 12.5 | 32.8083989501 | 38.1 | 53.49 | 34.38 | 1471160 | 44.13761093 | CS |
| 156 | 10.88855145 | 27.4191746904 | 39.71144855 | 53.49 | 21.6205683 | 1024775 | 37.08448027 | CS |
| 260 | 26.91471167 | 113.634722512 | 23.68528833 | 53.49 | 7.3838321 | 1053437 | 30.93464725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 50.6 | 0.06 | 0.12 | 50.7 | 50.76 | 50.6 | 2773932 |
| 1735602000 | 50.54 | -0.02 | -0.04 | 50.57 | 50.655 | 50.52 | 3284200 |
| 1735342800 | 50.56 | -0.14 | -0.28 | 50.61 | 50.72 | 50.55 | 1825821 |
| 1735256400 | 50.7 | 0.06 | 0.12 | 50.54 | 50.735 | 50.54 | 992287 |
| 1735077840 | 50.64 | 0.05 | 0.10 | 50.58 | 50.69 | 50.505 | 1495508 |
| 1734997200 | 50.59 | 0.09 | 0.18 | 50.55 | 50.75 | 50.53 | 2027937 |
| 1734738000 | 50.5 | 0.15 | 0.30 | 50.35 | 50.74 | 50.345 | 4223254 |
| 1734651600 | 50.35 | -0.02 | -0.04 | 50.51 | 50.61 | 50.35 | 5363307 |
| 1734565200 | 50.37 | -0.4 | -0.79 | 50.8 | 50.8 | 50.3 | 7625229 |
| 1734478800 | 50.77 | 0.02 | 0.04 | 50.8 | 50.87 | 50.75 | 3158952 |
| 1734392400 | 50.75 | -0.03 | -0.06 | 50.78 | 50.855 | 50.72 | 4579496 |
| 1734133200 | 50.78 | -0.04 | -0.08 | 50.86 | 50.92 | 50.745 | 2107608 |
| 1734046800 | 50.82 | -0.11 | -0.22 | 50.93 | 51.01 | 50.82 | 2988143 |
| 1733960400 | 50.93 | 0.03 | 0.06 | 50.96 | 51.06 | 50.91 | 3117031 |
| 1733874000 | 50.9 | 0.08 | 0.16 | 50.88 | 50.95 | 50.83 | 1773974 |
| 1733787600 | 50.82 | 0.02 | 0.04 | 50.85 | 50.94 | 50.795 | 2804565 |
| 1733528400 | 50.8 | -0.04 | -0.08 | 50.9 | 50.96 | 50.785 | 2040211 |
| 1733442000 | 50.84 | 0.04 | 0.08 | 50.75 | 50.94 | 50.71 | 2666809 |
| 1733355600 | 50.8 | 0.06 | 0.12 | 50.8 | 50.85 | 50.625 | 6400636 |
| 1733269200 | 50.74 | -0.18 | -0.35 | 50.88 | 50.98 | 50.73 | 3755952 |
| 1733182800 | 50.92 | -0.02 | -0.04 | 51 | 51.04 | 50.77 | 4255105 |
| 1732917840 | 50.94 | -0.15 | -0.29 | 51.16 | 51.19 | 50.94 | 1656201 |
| 1732750800 | 51.09 | 0.24 | 0.47 | 50.9 | 51.14 | 50.85 | 5738270 |
| 1732664400 | 50.85 | 0.1 | 0.20 | 50.75 | 50.9 | 50.72 | 13200079 |
| 1732578000 | 50.75 | -0.91 | -1.76 | 50.73 | 50.9 | 50.67 | 35035898 |
| 1732318800 | 51.66 | 0.5 | 0.98 | 51.45 | 51.7622 | 50.85 | 2052241 |
| 1732232400 | 51.16 | 2.76 | 5.70 | 48.66 | 53.49 | 48.21 | 4709775 |
| 1732146000 | 48.4 | 0.01 | 0.02 | 48.36 | 48.61 | 47.935 | 753798 |
| 1732059600 | 48.39 | -0.13 | -0.27 | 47.91 | 48.65 | 47.66 | 489806 |
| 1731973200 | 48.52 | 0.09 | 0.19 | 48.39 | 49 | 48.04 | 618296 |
| 1731714000 | 48.43 | -0.1 | -0.21 | 48.52 | 48.8 | 47.89 | 1085651 |
| 1731627600 | 48.53 | -0.15 | -0.31 | 49 | 49.3 | 48.01 | 836470 |
| 1731541200 | 48.68 | -0.31 | -0.63 | 49.18 | 49.49 | 48.47 | 3489250 |
| 1731454800 | 48.99 | -1.11 | -2.22 | 50.1 | 50.28 | 48.92 | 1114037 |
| 1731368400 | 50.1 | -0.31 | -0.61 | 51.15 | 51.21 | 50.04 | 862849 |
| 1731109200 | 50.41 | 0.6 | 1.20 | 49.86 | 50.79 | 49.0564 | 1092300 |
| 1731022800 | 49.81 | -1.19 | -2.33 | 50.92 | 50.92 | 49.69 | 1281165 |
| 1730936400 | 51 | 3.58 | 7.55 | 50.62 | 51 | 49.035 | 2255462 |
| 1730850000 | 47.42 | 0.72 | 1.54 | 46.51 | 47.59 | 46.33 | 1926792 |
| 1730763600 | 46.7 | -1.13 | -2.36 | 47.65 | 47.8 | 46.56 | 1605605 |
| 1730500800 | 47.83 | 0.42 | 0.89 | 47.88 | 48.22 | 47.18 | 1387720 |
| 1730414400 | 47.41 | 0.99 | 2.13 | 47.58 | 48.17 | 46.69 | 2319625 |
| 1730328000 | 46.42 | 0.41 | 0.89 | 45.76 | 46.975 | 45.44 | 1474968 |
| 1730241600 | 46.01 | 0.38 | 0.83 | 45.88 | 46.16 | 45.32 | 1636982 |
| 1730155200 | 45.63 | 0.53 | 1.18 | 45.4 | 46.4 | 45.05 | 3253008 |
| 1729896000 | 45.1 | 1.81 | 4.18 | 45.61 | 46.2 | 44.74 | 4311160 |
| 1729809600 | 43.29 | 2.67 | 6.57 | 40.72 | 46.03 | 40.34 | 5201144 |
| 1729723200 | 40.62 | 0.32 | 0.79 | 39.88 | 40.9265 | 39.88 | 1864255 |
| 1729636800 | 40.3 | -1.13 | -2.73 | 41.14 | 41.25 | 40.26 | 2074979 |
| 1729550400 | 41.43 | -0.85 | -2.01 | 42.1 | 42.24 | 41.24 | 1809973 |
| 1729291200 | 42.28 | 0.53 | 1.27 | 41.78 | 42.65 | 41.49 | 1340421 |
| 1729204800 | 41.75 | 1.1 | 2.71 | 40.75 | 41.95 | 40.43 | 2264416 |
| 1729118400 | 40.65 | 1.11 | 2.81 | 39.74 | 40.71 | 39.65 | 1049188 |
| 1729032000 | 39.54 | 0.65 | 1.67 | 38.96 | 40.355 | 38.77 | 1245666 |
| 1728945600 | 38.89 | 0.3 | 0.78 | 38.54 | 39 | 38.33 | 863788 |
| 1728686400 | 38.59 | 0.8 | 2.12 | 37.84 | 38.71 | 37.79 | 887527 |
| 1728600000 | 37.79 | -0.15 | -0.40 | 37.15 | 37.86 | 36.83 | 1239388 |
| 1728513600 | 37.94 | 1.11 | 3.01 | 36.69 | 38.085 | 36.63 | 1287961 |
| 1728427200 | 36.83 | 0 | 0.00 | 37.2 | 37.53 | 36.49 | 974156 |
| 1728340800 | 36.83 | -0.23 | -0.62 | 36.52 | 37.0923 | 36.23 | 554953 |
| 1728081600 | 37.06 | 0 | 0.00 | 37.61 | 37.61 | 36.64 | 703970 |
| 1727995200 | 37.06 | -0.24 | -0.64 | 37.09 | 37.25 | 36.44 | 777695 |
| 1727908800 | 37.3 | -0.52 | -1.37 | 37.54 | 38.03 | 37.17 | 846118 |
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
