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 | 0.3546 | 0.646844217439 | 54.82 | 55.3226 | 54.69 | 4008 | 55.12492756 | SP |
| 4 | -1.6454 | -2.89581133404 | 56.82 | 58.38 | 54.69 | 2679 | 56.11303623 | SP |
| 12 | -0.8854 | -1.57937923653 | 56.06 | 61.42 | 53.86 | 2613 | 56.56885313 | SP |
| 26 | -1.3854 | -2.44943422914 | 56.56 | 61.42 | 51.54 | 3112 | 56.06769762 | SP |
| 52 | 2.7846 | 5.31513647643 | 52.39 | 61.42 | 49.89 | 3164 | 54.58679253 | SP |
| 156 | 4.6246 | 9.14856577646 | 50.55 | 61.42 | 49.8099 | 3211 | 54.44421187 | SP |
| 260 | 4.6246 | 9.14856577646 | 50.55 | 61.42 | 49.8099 | 3211 | 54.44421187 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 55.172 | 0.04 | 0.07 | 55.08 | 55.25 | 54.9201 | 3467 |
| 1732145400 | 55.1354 | -0.19 | -0.34 | 54.98 | 55.2393 | 54.98 | 7974 |
| 1732059000 | 55.3226 | 0.2 | 0.37 | 55.12 | 55.3226 | 55.12 | 1153 |
| 1731972600 | 55.1202 | 0.41 | 0.75 | 54.91 | 55.1276 | 54.91 | 6376 |
| 1731713400 | 54.7103 | 0.02 | 0.03 | 54.82 | 54.82 | 54.69 | 1072 |
| 1731627000 | 54.6927 | -0.27 | -0.48 | 54.85 | 54.85 | 54.6927 | 630 |
| 1731540600 | 54.9592 | -0.44 | -0.80 | 55.21 | 55.21 | 54.91 | 777 |
| 1731454200 | 55.4 | -0.96 | -1.69 | 55.49 | 55.6 | 55.2447 | 3657 |
| 1731367800 | 56.355 | -0.35 | -0.62 | 56.5 | 56.5 | 56.27 | 2182 |
| 1731108600 | 56.7087 | -1.65 | -2.83 | 57 | 57 | 56.56 | 1189 |
| 1731022200 | 58.3583 | 1.13 | 1.97 | 57.87 | 58.38 | 57.87 | 2705 |
| 1730935800 | 57.2332 | -0.43 | -0.74 | 56.98 | 57.33 | 56.8 | 2602 |
| 1730849400 | 57.6616 | 0.64 | 1.12 | 57.5053 | 57.77 | 57.5053 | 1078 |
| 1730763000 | 57.0213 | 0.16 | 0.29 | 57.25 | 57.25 | 57.02 | 745 |
| 1730500200 | 56.8573 | -0.01 | -0.02 | 57.2 | 57.2 | 56.8573 | 487 |
| 1730413800 | 56.8701 | 0.15 | 0.26 | 56.79 | 56.8701 | 56.62 | 1230 |
| 1730327400 | 56.7233 | -0 | -0.00 | 56.64 | 56.83 | 56.55 | 4483 |
| 1730241000 | 56.726 | -0.32 | -0.55 | 56.8 | 56.85 | 56.726 | 729 |
| 1730154600 | 57.0412 | 0.49 | 0.86 | 56.85 | 57.09 | 56.85 | 4663 |
| 1729895400 | 56.5558 | -0.35 | -0.61 | 56.82 | 56.84 | 56.49 | 6387 |
| 1729809000 | 56.9047 | -0.16 | -0.28 | 56.77 | 56.9047 | 56.77 | 808 |
| 1729722600 | 57.0636 | -0.14 | -0.25 | 57.12 | 57.2 | 57.0636 | 454 |
| 1729636200 | 57.2083 | -0.1 | -0.18 | 57.05 | 57.25 | 57.05 | 738 |
| 1729549800 | 57.3114 | -0.32 | -0.56 | 57.3 | 57.3114 | 57.225 | 758 |
| 1729290600 | 57.6324 | 0.31 | 0.55 | 57.75 | 57.75 | 57.6324 | 1730 |
| 1729204200 | 57.3185 | -0.64 | -1.10 | 57.39 | 57.8 | 57.28 | 2223 |
| 1729117800 | 57.9566 | 1 | 1.76 | 57.878 | 58.0699 | 57.85 | 2921 |
| 1729031400 | 56.9542 | -1.05 | -1.82 | 57.55 | 57.55 | 56.9542 | 819 |
| 1728945000 | 58.0085 | -0.07 | -0.12 | 57.74 | 58.12 | 57.74 | 1286 |
| 1728685800 | 58.0774 | 0.11 | 0.19 | 57.74 | 58.0774 | 57.74 | 611 |
| 1728599400 | 57.9679 | 0.03 | 0.06 | 57.99 | 58.02 | 57.745 | 1678 |
| 1728513000 | 57.9339 | -0.61 | -1.04 | 57.56 | 58.04 | 57.56 | 657 |
| 1728426600 | 58.5412 | -1.27 | -2.12 | 58.57 | 58.57 | 58.38 | 1097 |
| 1728340200 | 59.81 | 0.51 | 0.86 | 59.1 | 59.86 | 59.1 | 4960 |
| 1728081000 | 59.2988 | 0.41 | 0.70 | 59.24 | 59.2988 | 59.06 | 3392 |
| 1727994600 | 58.8867 | -1.19 | -1.98 | 61.42 | 61.42 | 58.57 | 5573 |
| 1727908200 | 60.0756 | 0.96 | 1.63 | 60.08 | 60.08 | 59.99 | 513 |
| 1727821800 | 59.1145 | 0.26 | 0.45 | 59.24 | 59.24 | 58.771 | 583 |
| 1727735400 | 58.85 | -0.17 | -0.29 | 59.38 | 59.38 | 58.76 | 3566 |
| 1727476200 | 59.0201 | 0.28 | 0.48 | 59.17 | 59.34 | 59.0201 | 1649 |
| 1727389800 | 58.7405 | 1.43 | 2.49 | 58.7 | 58.7799 | 58.6964 | 6828 |
| 1727303400 | 57.3128 | -0.72 | -1.25 | 59.78 | 59.78 | 57.3128 | 460 |
| 1727217000 | 58.0369 | 1.36 | 2.40 | 57.46 | 58.0369 | 57.46 | 1191 |
| 1727130600 | 56.6767 | 0.36 | 0.64 | 56.43 | 56.73 | 56.43 | 800 |
| 1726871400 | 56.315 | -0.33 | -0.57 | 56.28 | 56.38 | 56.28 | 3957 |
| 1726785000 | 56.64 | 0.99 | 1.77 | 56.31 | 56.64 | 56.31 | 2551 |
| 1726698600 | 55.653 | -0.19 | -0.34 | 55.85 | 56.24 | 55.653 | 9068 |
| 1726612200 | 55.8406 | -0.03 | -0.05 | 55.86 | 55.91 | 55.827 | 8388 |
| 1726525800 | 55.8673 | 0.29 | 0.52 | 55.91 | 55.91 | 55.7758 | 1721 |
| 1726266600 | 55.5786 | 0.58 | 1.06 | 55.6499 | 55.6499 | 55.49 | 568 |
| 1726180200 | 54.9944 | 0.27 | 0.49 | 54.68 | 55.0383 | 54.68 | 1259 |
| 1726093800 | 54.7259 | 0.23 | 0.43 | 54 | 54.7259 | 53.945 | 1322 |
| 1726007400 | 54.4913 | -0.34 | -0.62 | 54.58 | 54.58 | 54.25 | 1493 |
| 1725921000 | 54.8302 | 0.57 | 1.05 | 54.67 | 54.97 | 54.67 | 599 |
| 1725661800 | 54.261 | -1.07 | -1.93 | 56.99 | 56.99 | 54.255 | 5855 |
| 1725575400 | 55.3273 | 0.17 | 0.31 | 53.86 | 55.36 | 53.86 | 227 |
| 1725489000 | 55.1579 | 0.08 | 0.15 | 54.96 | 55.1579 | 54.96 | 135 |
| 1725402600 | 55.0765 | -0.91 | -1.62 | 55.56 | 55.65 | 55.0765 | 15109 |
| 1725057000 | 55.9826 | 0.21 | 0.38 | 56.06 | 56.06 | 55.92 | 3035 |
| 1724970600 | 55.7722 | 0.03 | 0.05 | 55.81 | 55.85 | 55.7722 | 855 |
| 1724884200 | 55.7445 | -0.61 | -1.09 | 55.86 | 55.86 | 55.61 | 862 |
| 1724797800 | 56.358 | 0.24 | 0.43 | 56.3685 | 56.42 | 56.358 | 2379 |
| 1724711400 | 56.1179 | -0.4 | -0.70 | 56.23 | 56.23 | 56.07 | 490 |
| 1724452200 | 56.5131 | 1.07 | 1.93 | 56.5 | 56.5131 | 56.4 | 367 |
| 1724365800 | 55.4421 | -0.86 | -1.52 | 55.95 | 55.95 | 55.4421 | 881 |
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
