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 | 0.5145 | 1.00019440124 | 51.44 | 52.01 | 51.095 | 7404 | 51.46772413 | SP |
| 4 | -2.0487 | -3.79366407917 | 54.0032 | 54.68 | 51.095 | 2719 | 52.37647309 | SP |
| 12 | -3.2855 | -5.94768283852 | 55.24 | 55.732 | 51.095 | 2390 | 53.12420959 | SP |
| 26 | 0.3881 | 0.752621862298 | 51.5664 | 56.6651 | 49.61 | 5660 | 53.02183735 | SP |
| 52 | 0.5845 | 1.13782363247 | 51.37 | 56.6651 | 49.1726 | 4310 | 52.71149238 | SP |
| 156 | 1.6045 | 3.18669314796 | 50.35 | 56.6651 | 43.9395 | 3280 | 52.36060337 | SP |
| 260 | 1.6045 | 3.18669314796 | 50.35 | 56.6651 | 43.9395 | 3280 | 52.36060337 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 51.793 | 0.23 | 0.44 | 51.68 | 51.793 | 51.68 | 687 |
| 1734996600 | 51.5662 | 0.15 | 0.30 | 51.34 | 51.5662 | 51.11 | 15961 |
| 1734737400 | 51.4117 | 0.12 | 0.24 | 50.96 | 51.75 | 50.96 | 4259 |
| 1734651000 | 51.289 | 0.06 | 0.12 | 51.62 | 51.62 | 51.22 | 8746 |
| 1734564600 | 51.2281 | -1.18 | -2.25 | 52.59 | 52.59 | 51.2281 | 1135 |
| 1734478200 | 52.4057 | -1.16 | -2.16 | 52.44 | 52.48 | 52.4057 | 645 |
| 1734391800 | 53.5632 | -0.13 | -0.24 | 53.61 | 53.61 | 53.5632 | 201 |
| 1734132600 | 53.693 | -0.16 | -0.30 | 54.02 | 54.02 | 53.64 | 8059 |
| 1734046200 | 53.857 | -0.66 | -1.21 | 54.0145 | 54.0145 | 53.857 | 1798 |
| 1733959800 | 54.5145 | 0.36 | 0.67 | 54.3769 | 54.5145 | 54.3769 | 543 |
| 1733873400 | 54.1506 | -0.42 | -0.78 | 54.2699 | 54.2699 | 54.1506 | 524 |
| 1733787000 | 54.5754 | 0.03 | 0.05 | 54.63 | 54.63 | 54.5754 | 413 |
| 1733527800 | 54.5487 | -0.08 | -0.14 | 54.52 | 54.5487 | 54.52 | 50 |
| 1733441400 | 54.6258 | 0.42 | 0.77 | 54.68 | 54.68 | 54.6258 | 1581 |
| 1733355000 | 54.21 | -0.04 | -0.07 | 54.23 | 54.31 | 54.21 | 3414 |
| 1733268600 | 54.2488 | 0.34 | 0.63 | 54.5 | 54.5 | 54.18 | 733 |
| 1733182200 | 53.9113 | -0.09 | -0.17 | 53.69 | 53.9113 | 53.69 | 299 |
| 1732917840 | 54.0032 | 0.89 | 1.67 | 54.0032 | 54.0032 | 54.0032 | 130 |
| 1732750200 | 53.1171 | 0.3 | 0.57 | 53.06 | 53.1171 | 53.06 | 205 |
| 1732663800 | 52.8185 | -0.38 | -0.71 | 53.22 | 53.22 | 52.74 | 912 |
| 1732577400 | 53.196 | 0.37 | 0.70 | 53.285 | 53.31 | 52.8901 | 7278 |
| 1732318200 | 52.8272 | 0.24 | 0.45 | 52.73 | 52.8563 | 52.73 | 1029 |
| 1732231800 | 52.5906 | 0.18 | 0.34 | 52.52 | 52.5906 | 52.49 | 4950 |
| 1732145400 | 52.4146 | -0.31 | -0.58 | 52.25 | 52.4146 | 52.24 | 2076 |
| 1732059000 | 52.7214 | 0.05 | 0.10 | 51.98 | 52.7214 | 51.98 | 1383 |
| 1731972600 | 52.6708 | 0.39 | 0.74 | 52.46 | 52.69 | 52.46 | 2723 |
| 1731713400 | 52.2819 | -0.06 | -0.12 | 52.27 | 52.2819 | 52.2 | 5539 |
| 1731627000 | 52.3458 | -0.02 | -0.04 | 52.54 | 52.54 | 52.3458 | 373 |
| 1731540600 | 52.366 | -0.29 | -0.55 | 52.415 | 52.415 | 52.35 | 1057 |
| 1731454200 | 52.6534 | -0.83 | -1.56 | 53.27 | 53.27 | 52.61 | 1074 |
| 1731367800 | 53.4873 | -0 | -0.01 | 53.71 | 53.71 | 53.4873 | 141 |
| 1731108600 | 53.4905 | -0.69 | -1.26 | 53.4905 | 53.4905 | 53.4905 | 318 |
| 1731022200 | 54.1758 | 1 | 1.88 | 53.9481 | 54.1758 | 53.9481 | 1346 |
| 1730935800 | 53.1763 | -0.6 | -1.12 | 53.45 | 53.45 | 52.75 | 21613 |
| 1730849400 | 53.7763 | 0.51 | 0.96 | 53.81 | 53.81 | 53.7763 | 52 |
| 1730763000 | 53.2672 | 0.09 | 0.18 | 53.63 | 53.63 | 53.2672 | 424 |
| 1730500200 | 53.1726 | -0.11 | -0.20 | 53.36 | 53.36 | 53.1726 | 194 |
| 1730413800 | 53.28 | -0.24 | -0.44 | 53.19 | 53.28 | 52.86 | 3218 |
| 1730327400 | 53.5153 | 0.01 | 0.01 | 53.48 | 53.56 | 53.48 | 784 |
| 1730241000 | 53.5075 | -0.19 | -0.35 | 53.61 | 53.61 | 53.37 | 7602 |
| 1730154600 | 53.6978 | 0.27 | 0.51 | 53.64 | 53.7 | 53.64 | 1783 |
| 1729895400 | 53.4232 | -0.21 | -0.39 | 53.4232 | 53.4232 | 53.4232 | 19 |
| 1729809000 | 53.6308 | 0.21 | 0.39 | 53.72 | 53.72 | 53.524 | 1423 |
| 1729722600 | 53.4238 | -0.88 | -1.62 | 53.5 | 53.5 | 53.26 | 1516 |
| 1729636200 | 54.3022 | -0.14 | -0.26 | 54.28 | 54.35 | 54.2699 | 837 |
| 1729549800 | 54.4455 | -0.69 | -1.25 | 54.92 | 54.92 | 54.4455 | 793 |
| 1729290600 | 55.1374 | 0.38 | 0.69 | 55.1374 | 55.1374 | 55.1374 | 16 |
| 1729204200 | 54.7571 | -0.17 | -0.31 | 54.95 | 54.95 | 54.7571 | 1226 |
| 1729117800 | 54.9248 | 0.22 | 0.40 | 54.93 | 55.01 | 54.86 | 8318 |
| 1729031400 | 54.7079 | -0.32 | -0.59 | 55.06 | 55.06 | 54.7079 | 410 |
| 1728945000 | 55.0324 | -0.1 | -0.17 | 54.89 | 55.0324 | 54.89 | 698 |
| 1728685800 | 55.1278 | 0.21 | 0.39 | 55.07 | 55.21 | 55.07 | 808 |
| 1728599400 | 54.9149 | -0.07 | -0.13 | 54.71 | 54.9149 | 54.71 | 1106 |
| 1728513000 | 54.9865 | -0.1 | -0.17 | 54.85 | 55.001 | 54.85 | 738 |
| 1728426600 | 55.0815 | -0.2 | -0.36 | 55.04 | 55.0815 | 54.99 | 1693 |
| 1728340200 | 55.278 | -0.45 | -0.81 | 55.52 | 55.52 | 55.248 | 2432 |
| 1728081000 | 55.732 | 0.52 | 0.95 | 55.43 | 55.732 | 55.43 | 1509 |
| 1727994600 | 55.2073 | -0.46 | -0.83 | 55.24 | 55.24 | 55.18 | 765 |
| 1727908200 | 55.6697 | -0.33 | -0.58 | 55.6697 | 55.6697 | 55.6697 | 98 |
| 1727821800 | 55.995 | -0.38 | -0.67 | 56.25 | 56.25 | 55.7 | 2294 |
| 1727735400 | 56.37 | 0.23 | 0.41 | 56.4 | 56.58 | 55.45 | 25154 |
| 1727476200 | 56.1374 | -0.53 | -0.93 | 56.47 | 56.47 | 56.1374 | 3591 |
| 1727389800 | 56.6651 | 1.25 | 2.25 | 56.59 | 56.6651 | 56.59 | 90 |
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
