Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 1.96012732451 | 59.69 | 60.95 | 59.5999 | 717 | 59.86945304 | SP |
| 4 | 1.38 | 2.32010759919 | 59.48 | 60.95 | 58.6936 | 2811 | 59.4744759 | SP |
| 12 | 2.2 | 3.75042618479 | 58.66 | 60.95 | 57.132 | 4517 | 58.90743846 | SP |
| 26 | 4.24 | 7.48851995761 | 56.62 | 60.95 | 55.355 | 3483 | 58.18062746 | SP |
| 52 | 9.35 | 18.1518151815 | 51.51 | 60.95 | 51.43 | 2893 | 56.66801716 | SP |
| 156 | 10.4 | 20.6103844629 | 50.46 | 60.95 | 48.0999 | 2538 | 55.47848705 | SP |
| 260 | 10.4 | 20.6103844629 | 50.46 | 60.95 | 48.0999 | 2538 | 55.47848705 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 60.4469 | 0.32 | 0.53 | 60.36 | 60.48 | 60.357 | 261 |
| 1732231800 | 60.1267 | 0.35 | 0.58 | 59.85 | 60.1267 | 59.85 | 423 |
| 1732145400 | 59.7807 | -0.03 | -0.05 | 59.87 | 59.87 | 59.5999 | 1228 |
| 1732059000 | 59.808 | 0.07 | 0.11 | 59.7988 | 59.87 | 59.7988 | 973 |
| 1731972600 | 59.74 | 0.2 | 0.34 | 59.69 | 59.74 | 59.69 | 701 |
| 1731713400 | 59.5382 | -0.26 | -0.44 | 59.8 | 59.8 | 59.51 | 1155 |
| 1731627000 | 59.7996 | -0.2 | -0.34 | 60.2 | 60.2 | 59.7996 | 4417 |
| 1731540600 | 60.0018 | -0.11 | -0.19 | 60.36 | 60.36 | 60.0018 | 1071 |
| 1731454200 | 60.1164 | -0.47 | -0.77 | 60.2826 | 60.2826 | 59.99 | 885 |
| 1731367800 | 60.5851 | 0.13 | 0.22 | 60.69 | 60.69 | 60.5851 | 2646 |
| 1731108600 | 60.4551 | -0.09 | -0.14 | 60.54 | 60.54 | 60.4551 | 144 |
| 1731022200 | 60.5401 | 0.28 | 0.46 | 60.46 | 60.57 | 60.46 | 1210 |
| 1730935800 | 60.26 | 0.94 | 1.58 | 59.73 | 60.26 | 59.73 | 2424 |
| 1730849400 | 59.3224 | 0.54 | 0.91 | 59.08 | 59.3224 | 59.08 | 21162 |
| 1730763000 | 58.7858 | 0.08 | 0.14 | 58.93 | 58.93 | 58.7858 | 4861 |
| 1730500200 | 58.702 | -0.02 | -0.03 | 58.75 | 58.75 | 58.6936 | 344 |
| 1730413800 | 58.7195 | -0.42 | -0.71 | 59.08 | 59.08 | 58.7195 | 213 |
| 1730327400 | 59.1382 | -0.08 | -0.14 | 59.2 | 59.2 | 59.1382 | 5109 |
| 1730241000 | 59.2191 | -0.13 | -0.21 | 59.23 | 59.25 | 59.14 | 5693 |
| 1730154600 | 59.3457 | 0.28 | 0.48 | 59.48 | 59.48 | 59.345 | 1305 |
| 1729895400 | 59.0626 | -0.18 | -0.31 | 59.48 | 59.48 | 59.0626 | 893 |
| 1729809000 | 59.2444 | 0.14 | 0.24 | 59.16 | 59.2444 | 59.09 | 379 |
| 1729722600 | 59.1034 | -0.37 | -0.62 | 59.34 | 59.34 | 59.06 | 3782 |
| 1729636200 | 59.4749 | -0.06 | -0.10 | 59.54 | 59.54 | 59.42 | 4752 |
| 1729549800 | 59.5333 | -0.48 | -0.80 | 59.99 | 59.99 | 59.49 | 1117 |
| 1729290600 | 60.0159 | 0.13 | 0.21 | 60.02 | 60.12 | 59.96 | 7175 |
| 1729204200 | 59.8908 | -0.11 | -0.18 | 60.27 | 60.27 | 59.8601 | 6106 |
| 1729117800 | 59.9994 | 0.33 | 0.55 | 59.97 | 60.01 | 59.92 | 4930 |
| 1729031400 | 59.6702 | -0.28 | -0.47 | 60.02 | 60.02 | 59.64 | 2146 |
| 1728945000 | 59.9517 | 0.16 | 0.27 | 59.84 | 59.9517 | 59.84 | 1343 |
| 1728685800 | 59.7892 | 0.41 | 0.68 | 59.49 | 59.7892 | 59.49 | 4026 |
| 1728599400 | 59.3828 | -0.09 | -0.16 | 59.45 | 59.45 | 59.31 | 10846 |
| 1728513000 | 59.4757 | 0.14 | 0.23 | 59.26 | 59.4872 | 59.26 | 557 |
| 1728426600 | 59.3369 | -0.02 | -0.03 | 59.37 | 59.37 | 59.09 | 2833 |
| 1728340200 | 59.3541 | -0.3 | -0.51 | 59.63 | 59.63 | 59.3199 | 23099 |
| 1728081000 | 59.6587 | 0.32 | 0.53 | 59.43 | 59.6587 | 59.43 | 1329 |
| 1727994600 | 59.3423 | -0.26 | -0.44 | 59.45 | 59.45 | 59.288 | 2926 |
| 1727908200 | 59.6056 | -0.01 | -0.02 | 59.61 | 59.61 | 59.6033 | 1005 |
| 1727821800 | 59.6197 | -0.17 | -0.29 | 59.73 | 59.73 | 59.5184 | 2241 |
| 1727735400 | 59.7927 | -0 | -0.00 | 59.82 | 59.82 | 59.64 | 1202 |
| 1727476200 | 59.7938 | 0.03 | 0.06 | 59.94 | 59.94 | 59.7378 | 3039 |
| 1727389800 | 59.76 | 0.47 | 0.79 | 59.82 | 59.82 | 59.68 | 15993 |
| 1727303400 | 59.29 | -0.33 | -0.56 | 59.67 | 59.67 | 59.29 | 7635 |
| 1727217000 | 59.6237 | 0.2 | 0.34 | 59.61 | 59.6237 | 59.54 | 879 |
| 1727130600 | 59.42 | 0.15 | 0.25 | 59.42 | 59.42 | 59.41 | 768 |
| 1726871400 | 59.2742 | -0.16 | -0.28 | 59.17 | 59.28 | 59.17 | 4754 |
| 1726785000 | 59.4388 | 0.67 | 1.15 | 59.36 | 59.58 | 59.36 | 2083 |
| 1726698600 | 58.7652 | -0.06 | -0.10 | 58.97 | 58.97 | 58.68 | 1802 |
| 1726612200 | 58.8256 | 0.05 | 0.08 | 58.93 | 58.94 | 58.79 | 1372 |
| 1726525800 | 58.78 | 0.29 | 0.50 | 58.69 | 58.78 | 58.67 | 4028 |
| 1726266600 | 58.4851 | 0.44 | 0.76 | 58.36 | 58.5352 | 58.36 | 4442 |
| 1726180200 | 58.0455 | 0.31 | 0.54 | 57.75 | 58.08 | 57.75 | 5724 |
| 1726093800 | 57.7366 | 0.15 | 0.25 | 57.56 | 57.7366 | 57.132 | 9598 |
| 1726007400 | 57.59 | 0.02 | 0.04 | 57.72 | 57.72 | 57.22 | 35884 |
| 1725921000 | 57.5698 | 0.34 | 0.60 | 57.55 | 57.5955 | 57.521 | 3118 |
| 1725661800 | 57.2288 | -0.66 | -1.14 | 58.01 | 58.01 | 57.2288 | 16899 |
| 1725575400 | 57.89 | -0.1 | -0.17 | 58.14 | 58.14 | 57.7781 | 2872 |
| 1725489000 | 57.9885 | 0.05 | 0.08 | 57.98 | 58.01 | 57.93 | 2995 |
| 1725402600 | 57.9425 | -0.82 | -1.40 | 58.66 | 58.66 | 57.9425 | 3690 |
| 1725057000 | 58.7634 | 0.25 | 0.43 | 58.76 | 58.7634 | 58.4399 | 2416 |
| 1724970600 | 58.5089 | 0.07 | 0.12 | 58.66 | 58.66 | 58.5089 | 140 |
| 1724884200 | 58.4416 | -0.22 | -0.37 | 58.66 | 58.66 | 58.4416 | 586 |
| 1724797800 | 58.6594 | 0.04 | 0.07 | 58.67 | 58.67 | 58.54 | 632 |
| 1724711400 | 58.62 | -0.13 | -0.22 | 58.98 | 58.98 | 58.62 | 2947 |
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
