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 | 0.3055 | 0.577128337851 | 52.9345 | 53.8086 | 52.9345 | 675 | 53.39472333 | SP |
| 4 | 1.7 | 3.29840900272 | 51.54 | 53.9264 | 49.11 | 1561 | 52.19618956 | SP |
| 12 | 1.185 | 2.27643838248 | 52.055 | 54.64 | 49.11 | 12357 | 52.49962482 | SP |
| 26 | 3.76 | 7.59902991108 | 49.48 | 54.64 | 48.9 | 14855 | 51.2264715 | SP |
| 52 | 4.1 | 8.34350834351 | 49.14 | 54.64 | 44.56 | 16033 | 49.42207921 | SP |
| 156 | 5.57 | 11.6844975876 | 47.67 | 54.64 | 44.56 | 48677 | 48.75068518 | SP |
| 260 | 5.57 | 11.6844975876 | 47.67 | 54.64 | 44.56 | 48677 | 48.75068518 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 53.24 | 0.09 | 0.18 | 53.34 | 53.35 | 53.12 | 276412 |
| 1724970600 | 53.146 | 0.04 | 0.08 | 53.1028 | 53.34 | 53.1028 | 500 |
| 1724884200 | 53.1028 | -0.32 | -0.61 | 53.4261 | 53.4261 | 53.075 | 208 |
| 1724797800 | 53.4261 | 0.11 | 0.21 | 53.3155 | 53.4261 | 53.3155 | 3 |
| 1724711400 | 53.3155 | -0.49 | -0.92 | 53.8086 | 53.8086 | 53.3155 | 1860 |
| 1724452200 | 53.8086 | 0.87 | 1.65 | 52.9345 | 53.8086 | 52.9345 | 803 |
| 1724365800 | 52.9345 | -0.7 | -1.30 | 53.6316 | 53.6316 | 52.9345 | 205 |
| 1724279400 | 53.6316 | 0.11 | 0.21 | 53.48 | 53.69 | 53.48 | 1137 |
| 1724193000 | 53.5207 | -0.41 | -0.75 | 53.9264 | 53.9264 | 53.5083 | 124 |
| 1724106600 | 53.9264 | 0.53 | 0.99 | 53.3979 | 53.9264 | 53.3979 | 1362 |
| 1723847400 | 53.3979 | 0.54 | 1.03 | 52.8559 | 53.3979 | 52.8559 | 4 |
| 1723761000 | 52.8559 | 0.56 | 1.07 | 52.2986 | 52.87 | 52.2986 | 5676 |
| 1723674600 | 52.2986 | -0.27 | -0.51 | 52.46 | 52.46 | 52.2986 | 9 |
| 1723588200 | 52.5675 | 0.51 | 0.97 | 52.1 | 52.5675 | 52.1 | 2836 |
| 1723501800 | 52.0608 | 0.19 | 0.37 | 51.97 | 52.22 | 51.72 | 6554 |
| 1723242600 | 51.87 | 0.29 | 0.56 | 51.5807 | 51.87 | 51.5807 | 1940 |
| 1723156200 | 51.5807 | 0.92 | 1.82 | 51.17 | 51.66 | 51.17 | 3504 |
| 1723069800 | 50.6597 | 0.36 | 0.72 | 50.299 | 51.271 | 50.299 | 454 |
| 1722983400 | 50.299 | 0.35 | 0.69 | 49.9529 | 50.299 | 49.88 | 642 |
| 1722897000 | 49.9529 | -1.48 | -2.88 | 49.11 | 50.07 | 49.11 | 3356 |
| 1722637800 | 51.4345 | -0.73 | -1.40 | 51.54 | 51.54 | 51.4345 | 40 |
| 1722551400 | 52.1666 | -0.83 | -1.57 | 52.875 | 52.88 | 52.08 | 1025 |
| 1722465000 | 53 | 1.04 | 2.01 | 53.025 | 53.07 | 52.9255 | 4173 |
| 1722378600 | 51.9554 | -0.22 | -0.43 | 52.2 | 52.2 | 51.83 | 6 |
| 1722292200 | 52.178 | -0.07 | -0.13 | 52.26 | 52.26 | 52.178 | 512 |
| 1722033000 | 52.2474 | 0.52 | 1.01 | 51.7226 | 52.2474 | 51.7226 | 1382 |
| 1721946600 | 51.7226 | -0.07 | -0.13 | 51.79 | 52.04 | 51.69 | 270 |
| 1721860200 | 51.79 | -0.74 | -1.41 | 52.39 | 52.39 | 51.79 | 3420 |
| 1721773800 | 52.5309 | -0.45 | -0.84 | 52.9761 | 52.9761 | 52.5309 | 8005 |
| 1721687400 | 52.9761 | 0.42 | 0.80 | 52.83 | 52.9761 | 52.83 | 140 |
| 1721428200 | 52.5566 | -0.51 | -0.97 | 52.83 | 52.83 | 52.5566 | 228 |
| 1721341800 | 53.0707 | -0.44 | -0.83 | 53.56 | 53.56 | 53.0707 | 993 |
| 1721255400 | 53.5146 | -0.87 | -1.60 | 54.3843 | 54.3843 | 53.5146 | 451 |
| 1721169000 | 54.3843 | 0.35 | 0.65 | 54.12 | 54.3843 | 54.12 | 112 |
| 1721082600 | 54.0357 | -0.51 | -0.94 | 54.33 | 54.33 | 54.0357 | 16871 |
| 1720823400 | 54.5461 | 0.15 | 0.27 | 54.4 | 54.64 | 54.4 | 79 |
| 1720737000 | 54.4 | 0.28 | 0.52 | 54.6 | 54.6 | 54.36 | 2116 |
| 1720650600 | 54.1206 | 0.36 | 0.67 | 53.76 | 54.1206 | 53.76 | 42 |
| 1720564200 | 53.76 | 0.24 | 0.45 | 53.52 | 53.84 | 53.52 | 2531 |
| 1720477800 | 53.52 | -0.08 | -0.14 | 53.596 | 53.7 | 53.52 | 2492 |
| 1720218600 | 53.596 | 0.25 | 0.46 | 53.3498 | 53.596 | 53.3498 | 136 |
| 1720040640 | 53.3498 | 0.68 | 1.28 | 52.6739 | 53.3498 | 52.6739 | 102 |
| 1719959400 | 52.6739 | 0.28 | 0.54 | 52.39 | 52.6739 | 52.39 | 2127 |
| 1719873000 | 52.39 | 0.13 | 0.25 | 52.685 | 52.685 | 52.39 | 342914 |
| 1719613800 | 52.26 | 0 | 0.00 | 52.26 | 52.26 | 52.26 | 0 |
| 1719527400 | 52.26 | 0 | 0.00 | 52.2598 | 52.45 | 52.2598 | 6710 |
| 1719441000 | 52.2598 | -0.09 | -0.16 | 52.18 | 52.37 | 52.11 | 81249 |
| 1719354600 | 52.345 | -0.6 | -1.14 | 52.34 | 52.345 | 52.16 | 3102 |
| 1719268200 | 52.9477 | 0.16 | 0.30 | 52.825 | 53.26 | 52.825 | 124062 |
| 1719009000 | 52.7875 | -0.19 | -0.35 | 52.87 | 52.87 | 52.7875 | 104 |
| 1718922600 | 52.9741 | -0.1 | -0.18 | 53.0711 | 53.0711 | 52.84 | 1986 |
| 1718749800 | 53.0711 | 0.35 | 0.66 | 52.81 | 53.0711 | 52.81 | 38 |
| 1718663400 | 52.7216 | 0.35 | 0.67 | 52.3712 | 52.7216 | 52.3712 | 14 |
| 1718404200 | 52.3712 | 0.05 | 0.09 | 52.3257 | 52.3712 | 52.3257 | 160 |
| 1718317800 | 52.3257 | -0.07 | -0.14 | 52.56 | 52.56 | 52.3257 | 109 |
| 1718231400 | 52.3985 | 0.51 | 0.98 | 51.8886 | 52.68 | 51.8886 | 102 |
| 1718145000 | 51.8886 | -0.24 | -0.46 | 52.1307 | 52.1307 | 51.8886 | 8 |
| 1718058600 | 52.1307 | 0.4 | 0.77 | 51.7334 | 52.1307 | 51.69 | 64216 |
| 1717799400 | 51.7334 | -0.43 | -0.82 | 52.055 | 52.055 | 51.7334 | 1133 |
| 1717713000 | 52.1634 | 0.22 | 0.42 | 52.21 | 52.21 | 52.11 | 2958 |
| 1717626600 | 51.9455 | 0.85 | 1.67 | 51.69 | 51.9455 | 51.56 | 4360 |
| 1717540200 | 51.0931 | -0.82 | -1.58 | 51.08 | 51.0931 | 51 | 1304 |
| 1717453800 | 51.9126 | 0.74 | 1.45 | 52.11 | 52.11 | 51.67 | 3663 |
| 1717194600 | 51.17 | -0.52 | -1.00 | 51.26 | 51.26 | 51.16 | 110009 |
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
